TSINGTAO BREWERY COMPANY LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00168  1993-07-15    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-26 0 45.58 45.56 45.60 45.00 46.66 3,108,876 141,072,102 45.377 45.58 45.56 45.60 45.00 46.66 3,108,876 45.377 -0.57%
2026-06-25 0 45.84 45.82 45.84 45.16 46.50 3,289,279 150,975,517 45.899 45.84 45.82 45.84 45.16 46.50 3,289,279 45.899 0.53%
2026-06-24 0 45.60 45.48 45.60 45.02 45.98 3,421,239 155,854,422 45.555 45.60 45.48 45.60 45.02 45.98 3,421,239 45.555 -0.26%
2026-06-23 0 45.72 45.60 45.72 44.76 45.80 2,765,059 125,279,166 45.308 45.72 45.60 45.72 44.76 45.80 2,765,059 45.308 2.05%
2026-06-22 0 44.80 44.80 44.86 44.16 45.40 2,994,699 134,068,839 44.769 44.80 44.80 44.86 44.16 45.40 2,994,699 44.769 -1.32%
2026-06-18 0 45.40 45.34 45.40 45.02 46.88 4,627,897 210,447,999 45.474 45.40 45.34 45.40 45.02 46.88 4,627,897 45.474 -3.16%
2026-06-17 0 46.88 46.88 46.90 46.60 48.80 5,331,524 251,791,145 47.227 46.88 46.88 46.90 46.60 48.80 5,331,524 47.227 -3.02%
2026-06-16 0 48.34 48.16 48.34 47.92 49.50 4,673,399 225,623,856 48.278 48.34 48.16 48.34 47.92 49.50 4,673,399 48.278 -2.03%
2026-06-15 0 49.34 49.32 49.34 49.28 50.35 1,567,230 77,675,499 49.562 49.34 49.32 49.34 49.28 50.35 1,567,230 49.562 -1.52%
2026-06-12 0 50.10 49.98 50.10 49.00 50.15 2,924,306 145,272,782 49.678 50.10 49.98 50.10 49.00 50.15 2,924,306 49.678 1.21%
2026-06-11 0 49.50 49.44 49.50 48.98 50.00 2,366,707 116,635,223 49.282 49.50 49.44 49.50 48.98 50.00 2,366,707 49.282 0.00%
2026-06-10 0 49.50 49.48 49.64 49.28 50.40 3,133,642 156,176,877 49.839 49.50 49.48 49.64 49.28 50.40 3,133,642 49.839 0.32%
2026-06-09 0 49.34 49.32 49.34 48.30 49.46 4,448,975 218,918,674 49.207 49.34 49.32 49.34 48.30 49.46 4,448,975 49.207 1.15%
2026-06-08 0 48.78 48.76 48.78 47.48 49.40 7,676,785 374,170,991 48.741 48.78 48.76 48.78 47.48 49.40 7,676,785 48.741 1.41%
2026-06-05 0 48.10 48.10 48.20 48.02 48.68 2,405,394 115,981,477 48.217 48.10 48.10 48.20 48.02 48.68 2,405,394 48.217 0.00%
2026-06-04 0 48.10 48.10 48.22 48.02 49.60 5,181,200 250,610,914 48.369 48.10 48.10 48.22 48.02 49.60 5,181,200 48.369 -2.24%
2026-06-03 0 49.20 49.16 49.20 48.98 50.45 4,414,717 217,726,769 49.318 49.20 49.16 49.20 48.98 50.45 4,414,717 49.318 -2.09%
2026-06-02 0 50.25 50.20 50.25 49.72 50.65 3,136,013 157,678,045 50.280 50.25 50.20 50.25 49.72 50.65 3,136,013 50.280 -0.30%
2026-06-01 0 50.40 50.40 50.45 49.00 50.55 3,259,492 163,480,352 50.155 50.40 50.40 50.45 49.00 50.55 3,259,492 50.155 1.33%
2026-05-29 0 49.74 49.74 49.90 48.92 50.50 5,008,696 250,059,857 49.925 49.74 49.74 49.90 48.92 50.50 5,008,696 49.925 0.89%
2026-05-28 0 49.30 49.30 49.32 49.20 50.85 3,050,040 150,886,054 49.470 49.30 49.30 49.32 49.20 50.85 3,050,040 49.470 -2.28%
2026-05-27 0 50.45 50.30 50.50 49.84 50.85 3,526,627 177,297,196 50.274 50.45 50.30 50.50 49.84 50.85 3,526,627 50.274 -0.20%
2026-05-26 0 50.55 50.50 50.70 49.80 50.85 3,196,156 161,058,674 50.391 50.55 50.50 50.70 49.80 50.85 3,196,156 50.391 0.10%
2026-05-22 0 50.50 50.35 50.50 50.20 51.05 1,383,191 69,914,894 50.546 50.50 50.35 50.50 50.20 51.05 1,383,191 50.546 -1.27%
2026-05-21 0 51.15 51.15 51.20 50.90 52.15 2,131,158 109,643,817 51.448 51.15 51.15 51.20 50.90 52.15 2,131,158 51.448 0.10%
2026-05-20 0 51.10 51.05 51.15 50.55 51.60 1,880,150 96,164,014 51.147 51.10 51.05 51.15 50.55 51.60 1,880,150 51.147 0.89%
2026-05-19 0 50.65 50.60 50.65 50.50 51.25 3,058,253 155,530,850 50.856 50.65 50.60 50.65 50.50 51.25 3,058,253 50.856 -0.20%
2026-05-18 0 50.75 50.70 50.75 50.55 52.00 3,109,362 158,570,216 50.998 50.75 50.70 50.75 50.55 52.00 3,109,362 50.998 -2.31%
2026-05-15 0 51.95 51.90 51.95 51.45 52.60 2,308,275 119,874,711 51.933 51.95 51.90 51.95 51.45 52.60 2,308,275 51.933 -1.61%
2026-05-14 0 52.80 52.65 52.90 52.50 53.35 1,602,624 84,593,771 52.785 52.80 52.65 52.90 52.50 53.35 1,602,624 52.785 -0.28%
2026-05-13 0 52.95 52.95 53.05 52.75 53.75 3,161,047 168,009,946 53.150 52.95 52.95 53.05 52.75 53.75 3,161,047 53.150 -1.03%
2026-05-12 0 53.50 53.30 53.50 53.20 54.00 2,337,739 125,183,536 53.549 53.50 53.30 53.50 53.20 54.00 2,337,739 53.549 0.19%
2026-05-11 0 53.40 53.35 53.60 52.60 53.95 2,269,566 121,151,840 53.381 53.40 53.35 53.60 52.60 53.95 2,269,566 53.381 0.66%
2026-05-08 0 53.05 53.05 53.10 52.60 53.55 2,217,952 117,995,104 53.200 53.05 53.05 53.10 52.60 53.55 2,217,952 53.200 0.76%
2026-05-07 0 52.65 52.65 52.80 52.50 53.15 3,842,396 202,765,511 52.771 52.65 52.65 52.80 52.50 53.15 3,842,396 52.771 -0.28%
2026-05-06 0 52.80 52.75 52.80 52.30 53.90 4,739,163 250,441,879 52.845 52.80 52.75 52.80 52.30 53.90 4,739,163 52.845 -2.04%
2026-05-05 0 53.90 53.85 53.90 53.10 53.95 831,561 44,588,963 53.621 53.90 53.85 53.90 53.10 53.95 831,561 53.621 0.56%
2026-05-04 0 53.60 53.60 53.65 53.35 54.15 828,639 44,539,661 53.750 53.60 53.60 53.65 53.35 54.15 828,639 53.750 -0.65%
2026-04-30 0 53.95 53.95 54.00 53.35 54.25 4,035,266 217,170,553 53.818 53.95 53.95 54.00 53.35 54.25 4,035,266 53.818 -0.09%
2026-04-29 0 54.00 53.95 54.00 52.60 54.00 4,972,219 266,150,887 53.528 54.00 53.95 54.00 52.60 54.00 4,972,219 53.528 2.37%
2026-04-28 0 52.75 52.70 52.75 50.35 52.75 6,857,947 358,169,976 52.227 52.75 52.70 52.75 50.35 52.75 6,857,947 52.227 4.77%
2026-04-27 0 50.35 50.35 50.40 50.30 51.50 3,578,522 180,892,771 50.550 50.35 50.35 50.40 50.30 51.50 3,578,522 50.550 -1.56%
2026-04-24 0 51.15 51.10 51.15 50.65 51.50 2,344,249 119,623,101 51.028 51.15 51.10 51.15 50.65 51.50 2,344,249 51.028 -0.29%
2026-04-23 0 51.30 51.15 51.30 50.85 51.60 2,991,515 153,096,948 51.177 51.30 51.15 51.30 50.85 51.60 2,991,515 51.177 0.10%
2026-04-22 0 51.25 51.20 51.25 50.35 51.40 2,055,265 104,712,834 50.949 51.25 51.20 51.25 50.35 51.40 2,055,265 50.949 0.49%
2026-04-21 0 51.00 50.85 51.00 50.50 51.15 2,665,747 135,759,943 50.928 51.00 50.85 51.00 50.50 51.15 2,665,747 50.928 0.29%
2026-04-20 0 50.85 50.85 50.90 50.45 50.95 2,237,145 113,575,750 50.768 50.85 50.85 50.90 50.45 50.95 2,237,145 50.768 0.79%
2026-04-17 0 50.45 50.35 50.50 49.80 51.05 2,076,776 104,350,376 50.246 50.45 50.35 50.50 49.80 51.05 2,076,776 50.246 -0.10%
2026-04-16 0 50.50 50.45 50.50 50.45 51.50 2,814,308 142,591,375 50.667 50.50 50.45 50.50 50.45 51.50 2,814,308 50.667 -1.17%
2026-04-15 0 51.10 51.05 51.10 50.85 51.45 2,216,000 113,286,458 51.122 51.10 51.05 51.10 50.85 51.45 2,216,000 51.122 0.10%
2026-04-14 0 51.05 51.05 51.25 50.80 51.95 2,714,639 138,816,697 51.136 51.05 51.05 51.25 50.80 51.95 2,714,639 51.136 -0.97%
2026-04-13 0 51.55 51.55 51.60 51.15 52.10 5,156,052 266,340,056 51.656 51.55 51.55 51.60 51.15 52.10 5,156,052 51.656 -0.58%
2026-04-10 0 51.85 51.85 51.90 50.80 52.00 6,169,895 319,010,113 51.704 51.85 51.85 51.90 50.80 52.00 6,169,895 51.704 1.47%
2026-04-09 0 51.10 51.05 51.15 50.85 51.70 3,756,225 192,454,518 51.236 51.10 51.05 51.15 50.85 51.70 3,756,225 51.236 0.39%
2026-04-08 0 50.90 50.85 50.95 50.10 51.50 4,802,615 243,928,963 50.791 50.90 50.85 50.95 50.10 51.50 4,802,615 50.791 0.10%
2026-04-02 0 50.85 50.55 50.85 49.54 50.85 2,871,433 144,979,419 50.490 50.85 50.55 50.85 49.54 50.85 2,871,433 50.490 1.99%
2026-04-01 0 49.86 49.76 49.86 48.78 50.10 3,217,324 159,830,487 49.678 49.86 49.76 49.86 48.78 50.10 3,217,324 49.678 2.85%
2026-03-31 0 48.48 48.42 48.48 48.02 48.98 4,572,438 221,303,613 48.399 48.48 48.42 48.48 48.02 48.98 4,572,438 48.399 0.41%
2026-03-30 0 48.28 48.28 48.30 48.28 49.38 2,468,503 120,135,989 48.668 48.28 48.28 48.30 48.28 49.38 2,468,503 48.668 -1.55%
2026-03-27 0 49.04 49.04 49.06 48.30 49.48 5,382,245 264,239,830 49.095 49.04 49.04 49.06 48.30 49.48 5,382,245 49.095 0.82%
2026-03-26 0 48.64 48.60 48.64 48.54 49.70 2,418,066 117,946,484 48.777 48.64 48.60 48.64 48.54 49.70 2,418,066 48.777 -1.62%
2026-03-25 0 49.44 49.36 49.44 48.82 49.80 4,182,914 206,466,838 49.360 49.44 49.36 49.44 48.82 49.80 4,182,914 49.360 1.31%
2026-03-24 0 48.80 48.76 48.80 47.00 48.94 4,078,005 196,090,438 48.085 48.80 48.76 48.80 47.00 48.94 4,078,005 48.085 2.74%
2026-03-23 0 47.50 47.32 47.50 46.94 48.20 4,111,626 194,480,140 47.300 47.50 47.32 47.50 46.94 48.20 4,111,626 47.300 -1.86%
2026-03-20 0 48.40 48.40 48.42 48.32 49.18 3,066,505 149,084,503 48.617 48.40 48.40 48.42 48.32 49.18 3,066,505 48.617 -0.82%
2026-03-19 0 48.80 48.76 48.80 48.60 49.56 3,557,264 174,258,929 48.987 48.80 48.76 48.80 48.60 49.56 3,557,264 48.987 -1.37%
2026-03-18 0 49.48 49.48 49.56 49.30 50.70 2,014,746 99,865,717 49.567 49.48 49.48 49.56 49.30 50.70 2,014,746 49.567 -1.43%
2026-03-17 0 50.20 50.15 50.20 49.78 50.85 3,774,095 190,069,390 50.362 50.20 50.15 50.20 49.78 50.85 3,774,095 50.362 1.21%
2026-03-16 0 49.60 49.58 49.60 48.90 50.20 3,134,921 155,645,916 49.649 49.60 49.58 49.60 48.90 50.20 3,134,921 49.649 1.39%
2026-03-13 0 48.92 48.92 49.12 48.92 49.90 2,384,000 117,624,300 49.339 48.92 48.92 49.12 48.92 49.90 2,384,000 49.339 -0.16%
2026-03-12 0 49.00 49.00 49.28 48.92 49.88 3,174,691 156,201,493 49.202 49.00 49.00 49.28 48.92 49.88 3,174,691 49.202 -1.29%
2026-03-11 0 49.64 49.60 49.64 49.32 49.94 1,887,949 93,644,218 49.601 49.64 49.60 49.64 49.32 49.94 1,887,949 49.601 0.77%
2026-03-10 0 49.26 49.26 49.30 48.84 49.76 3,054,105 150,646,879 49.326 49.26 49.26 49.30 48.84 49.76 3,054,105 49.326 0.41%
2026-03-09 0 49.06 49.06 49.08 48.44 49.50 2,819,494 137,711,137 48.843 49.06 49.06 49.08 48.44 49.50 2,819,494 48.843 -1.84%
2026-03-06 0 49.98 49.74 49.98 48.20 50.05 3,330,378 164,111,027 49.277 49.98 49.74 49.98 48.20 50.05 3,330,378 49.277 2.21%
2026-03-05 0 48.90 48.88 48.90 48.84 50.35 3,364,434 166,232,139 49.409 48.90 48.88 48.90 48.84 50.35 3,364,434 49.409 -0.77%
2026-03-04 0 49.28 49.28 49.48 48.98 50.45 4,153,202 205,176,811 49.402 49.28 49.28 49.48 48.98 50.45 4,153,202 49.402 -1.73%
2026-03-03 0 50.15 50.10 50.20 49.94 50.95 5,207,681 262,121,264 50.334 50.15 50.10 50.20 49.94 50.95 5,207,681 50.334 -1.08%
2026-03-02 0 50.70 50.55 50.70 50.35 53.10 6,600,894 337,369,019 51.110 50.70 50.55 50.70 50.35 53.10 6,600,894 51.110 -4.34%
2026-02-27 0 53.00 52.95 53.00 52.05 53.00 3,526,786 185,917,771 52.716 53.00 52.95 53.00 52.05 53.00 3,526,786 52.716 0.28%
2026-02-26 0 52.85 52.65 52.90 51.70 52.95 3,346,181 176,334,371 52.697 52.85 52.65 52.90 51.70 52.95 3,346,181 52.697 1.54%
2026-02-25 0 52.05 52.00 52.05 51.20 52.40 2,464,712 128,315,918 52.061 52.05 52.00 52.05 51.20 52.40 2,464,712 52.061 1.26%
2026-02-24 0 51.40 51.35 51.40 51.05 52.30 4,701,105 242,721,397 51.631 51.40 51.35 51.40 51.05 52.30 4,701,105 51.631 -0.29%
2026-02-23 0 51.55 51.35 51.55 50.75 51.65 1,072,760 55,141,991 51.402 51.55 51.35 51.55 50.75 51.65 1,072,760 51.402 1.18%
2026-02-20 0 50.95 50.80 50.95 50.75 51.55 1,266,652 64,564,980 50.973 50.95 50.80 50.95 50.75 51.55 1,266,652 50.973 -1.07%
2026-02-16 0 51.50 51.25 51.50 50.75 51.70 332,705 17,062,672 51.285 51.50 51.25 51.50 50.75 51.70 332,705 51.285 0.10%
2026-02-13 0 51.45 51.40 51.45 50.80 51.65 2,797,150 143,493,411 51.300 51.45 51.40 51.45 50.80 51.65 2,797,150 51.300 0.98%
2026-02-12 0 50.95 50.90 50.95 50.90 52.60 3,685,377 189,973,277 51.548 50.95 50.90 50.95 50.90 52.60 3,685,377 51.548 -3.14%
2026-02-11 0 52.60 52.45 52.60 51.30 52.75 3,987,769 208,686,233 52.332 52.60 52.45 52.60 51.30 52.75 3,987,769 52.332 0.96%
2026-02-10 0 52.10 52.05 52.10 51.80 52.30 4,525,699 235,415,294 52.017 52.10 52.05 52.10 51.80 52.30 4,525,699 52.017 -0.10%
2026-02-09 0 52.15 52.15 52.20 51.80 53.40 4,069,345 213,537,213 52.475 52.15 52.15 52.20 51.80 53.40 4,069,345 52.475 -1.04%
2026-02-06 0 52.70 52.50 52.70 52.25 52.90 3,449,516 181,483,475 52.611 52.70 52.50 52.70 52.25 52.90 3,449,516 52.611 -0.47%
2026-02-05 0 52.95 52.60 52.95 51.10 52.95 6,008,817 314,671,236 52.368 52.95 52.60 52.95 51.10 52.95 6,008,817 52.368 2.82%
2026-02-04 0 51.50 51.35 51.55 50.30 51.95 5,112,875 262,913,265 51.422 51.50 51.35 51.55 50.30 51.95 5,112,875 51.422 1.88%
2026-02-03 0 50.55 50.50 50.55 50.00 51.10 5,955,548 300,774,157 50.503 50.55 50.50 50.55 50.00 51.10 5,955,548 50.503 0.70%
2026-02-02 0 50.20 50.15 50.20 49.50 50.70 8,236,620 412,784,588 50.116 50.20 50.15 50.20 49.50 50.70 8,236,620 50.116 1.46%
2026-01-30 0 49.48 49.46 49.48 49.48 51.95 10,994,290 549,415,258 49.973 49.48 49.46 49.48 49.48 51.95 10,994,290 49.973 -5.48%
2026-01-29 0 52.35 52.30 52.35 49.10 52.65 10,756,850 546,745,162 50.828 52.35 52.30 52.35 49.10 52.65 10,756,850 50.828 5.63%
2026-01-28 0 49.56 49.50 49.56 49.38 50.50 5,831,559 289,090,320 49.573 49.56 49.50 49.56 49.38 50.50 5,831,559 49.573 -1.67%
2026-01-27 0 50.40 50.30 50.40 50.10 50.75 5,096,300 256,880,445 50.405 50.40 50.30 50.40 50.10 50.75 5,096,300 50.405 0.20%
2026-01-26 0 50.30 50.25 50.30 49.12 50.30 5,455,603 271,651,206 49.793 50.30 50.25 50.30 49.12 50.30 5,455,603 49.793 1.99%
2026-01-23 0 49.32 49.32 49.34 49.32 50.15 6,635,201 328,987,564 49.582 49.32 49.32 49.34 49.32 50.15 6,635,201 49.582 -1.56%
2026-01-22 0 50.10 50.05 50.10 49.72 50.20 2,560,297 127,987,945 49.989 50.10 50.05 50.10 49.72 50.20 2,560,297 49.989 0.00%
2026-01-21 0 50.10 50.05 50.10 49.82 50.50 2,702,931 135,218,595 50.027 50.10 50.05 50.10 49.82 50.50 2,702,931 50.027 -0.79%
2026-01-20 0 50.50 50.35 50.50 49.04 50.55 5,249,760 263,704,160 50.232 50.50 50.35 50.50 49.04 50.55 5,249,760 50.232 2.14%
2026-01-19 0 49.44 49.40 49.44 48.66 49.92 5,802,907 286,708,001 49.408 49.44 49.40 49.44 48.66 49.92 5,802,907 49.408 0.37%
2026-01-16 0 49.26 49.26 49.28 49.12 50.55 6,175,308 305,864,585 49.530 49.26 49.26 49.28 49.12 50.55 6,175,308 49.530 -1.87%
2026-01-15 0 50.20 50.20 50.35 49.92 50.60 4,644,058 233,182,671 50.211 50.20 50.20 50.35 49.92 50.60 4,644,058 50.211 0.10%
2026-01-14 0 50.15 50.05 50.15 49.82 50.55 3,247,727 163,380,742 50.306 50.15 50.05 50.15 49.82 50.55 3,247,727 50.306 -0.30%
2026-01-13 0 50.30 50.25 50.30 50.00 51.00 3,059,193 153,759,379 50.261 50.30 50.25 50.30 50.00 51.00 3,059,193 50.261 -0.40%
2026-01-12 0 50.50 50.45 50.50 50.00 50.75 3,215,015 161,968,885 50.379 50.50 50.45 50.50 50.00 50.75 3,215,015 50.379 0.10%
2026-01-09 0 50.45 50.40 50.45 50.20 50.90 3,831,668 193,651,404 50.540 50.45 50.40 50.45 50.20 50.90 3,831,668 50.540 -0.20%
2026-01-08 0 50.55 50.50 50.55 50.10 51.25 2,088,392 105,440,802 50.489 50.55 50.50 50.55 50.10 51.25 2,088,392 50.489 -0.30%
2026-01-07 0 50.70 50.60 50.70 50.35 51.35 3,143,681 159,471,546 50.728 50.70 50.60 50.70 50.35 51.35 3,143,681 50.728 -0.59%
2026-01-06 0 51.00 51.00 51.05 50.40 51.30 3,798,271 193,478,235 50.939 51.00 51.00 51.05 50.40 51.30 3,798,271 50.939 1.59%
2026-01-05 0 50.20 50.05 50.20 49.38 50.60 3,442,665 173,060,517 50.269 50.20 50.05 50.20 49.38 50.60 3,442,665 50.269 1.09%
2026-01-02 0 49.66 49.54 49.66 48.68 49.78 984,005 48,628,968 49.419 49.66 49.54 49.66 48.68 49.78 984,005 49.419 1.93%
2025-12-31 0 48.72 48.72 48.94 48.60 49.20 2,063,235 100,665,510 48.790 48.72 48.72 48.94 48.60 49.20 2,063,235 48.790 -0.25%
2025-12-30 0 48.84 48.82 48.84 48.80 49.14 1,871,995 91,523,313 48.891 48.84 48.82 48.84 48.80 49.14 1,871,995 48.891 -0.61%
2025-12-29 0 49.14 49.12 49.14 49.06 50.40 4,644,617 229,658,093 49.446 49.14 49.12 49.14 49.06 50.40 4,644,617 49.446 -2.50%
2025-12-24 0 50.40 50.20 50.45 49.74 50.75 1,836,284 92,043,409 50.125 50.40 50.20 50.45 49.74 50.75 1,836,284 50.125 -0.10%
2025-12-23 0 50.45 50.40 50.45 50.30 51.00 2,625,112 132,762,897 50.574 50.45 50.40 50.45 50.30 51.00 2,625,112 50.574 -0.49%
2025-12-22 0 50.70 50.55 50.70 50.40 51.05 2,165,499 109,593,195 50.609 50.70 50.55 50.70 50.40 51.05 2,165,499 50.609 -0.29%
2025-12-19 0 50.85 50.80 50.85 50.75 51.20 2,060,920 105,007,338 50.952 50.85 50.80 50.85 50.75 51.20 2,060,920 50.952 0.49%
2025-12-18 0 50.60 50.60 50.70 50.35 51.20 2,153,455 109,028,364 50.630 50.60 50.60 50.70 50.35 51.20 2,153,455 50.630 -0.49%
2025-12-17 0 50.85 50.80 50.85 50.50 51.40 3,876,384 197,008,817 50.823 50.85 50.80 50.85 50.50 51.40 3,876,384 50.823 0.00%
2025-12-16 0 50.85 50.75 50.85 50.65 51.65 2,993,331 152,585,270 50.975 50.85 50.75 50.85 50.65 51.65 2,993,331 50.975 -0.97%
2025-12-15 0 51.35 51.25 51.35 51.00 51.50 2,400,000 122,992,100 51.247 51.35 51.25 51.35 51.00 51.50 2,400,000 51.247 0.29%
2025-12-12 0 51.20 51.15 51.20 51.00 51.70 2,865,629 147,035,994 51.310 51.20 51.15 51.20 51.00 51.70 2,865,629 51.310 0.79%
2025-12-11 0 50.80 50.75 50.80 50.55 51.50 2,771,333 140,794,991 50.804 50.80 50.75 50.80 50.55 51.50 2,771,333 50.804 -0.39%
2025-12-10 0 51.00 50.95 51.05 50.70 51.85 4,197,889 214,468,256 51.090 51.00 50.95 51.05 50.70 51.85 4,197,889 51.090 -1.16%
2025-12-09 0 51.60 51.60 51.70 51.60 52.65 3,116,512 161,782,972 51.912 51.60 51.60 51.70 51.60 52.65 3,116,512 51.912 -1.62%
2025-12-08 0 52.45 52.40 52.45 52.20 53.20 2,038,156 107,374,210 52.682 52.45 52.40 52.45 52.20 53.20 2,038,156 52.682 -0.57%
2025-12-05 0 52.75 52.75 52.85 52.70 53.50 2,601,663 137,833,467 52.979 52.75 52.75 52.85 52.70 53.50 2,601,663 52.979 -1.40%
2025-12-04 0 53.50 53.35 53.50 52.90 53.75 1,606,181 85,652,507 53.327 53.50 53.35 53.50 52.90 53.75 1,606,181 53.327 0.09%
2025-12-03 0 53.45 53.40 53.45 53.10 53.85 2,378,495 127,025,428 53.406 53.45 53.40 53.45 53.10 53.85 2,378,495 53.406 -0.83%
2025-12-02 0 53.90 53.80 53.90 53.50 54.20 1,624,821 87,374,360 53.775 53.90 53.80 53.90 53.50 54.20 1,624,821 53.775 0.84%
2025-12-01 0 53.45 53.35 53.50 52.90 53.90 2,176,306 116,479,603 53.522 53.45 53.35 53.50 52.90 53.90 2,176,306 53.522 1.62%
2025-11-28 0 52.60 52.60 52.70 52.45 53.75 1,889,300 100,067,505 52.965 52.60 52.60 52.70 52.45 53.75 1,889,300 52.965 -1.41%
2025-11-27 0 53.35 53.25 53.35 53.00 54.25 1,414,303 75,887,744 53.657 53.35 53.25 53.35 53.00 54.25 1,414,303 53.657 0.47%
2025-11-26 0 53.10 53.10 53.15 53.05 54.10 2,685,470 143,849,513 53.566 53.10 53.10 53.15 53.05 54.10 2,685,470 53.566 -1.21%
2025-11-25 0 53.75 53.75 53.90 53.25 54.70 1,977,706 106,555,123 53.878 53.75 53.75 53.90 53.25 54.70 1,977,706 53.878 -0.56%
2025-11-24 0 54.05 54.05 54.10 53.30 54.45 2,485,510 134,399,201 54.073 54.05 54.05 54.10 53.30 54.45 2,485,510 54.073 1.41%
2025-11-21 0 53.30 53.25 53.45 53.15 54.20 2,963,513 158,518,703 53.490 53.30 53.25 53.45 53.15 54.20 2,963,513 53.490 -2.11%
2025-11-20 0 54.45 54.45 54.60 53.90 54.55 2,701,241 146,704,626 54.310 54.45 54.45 54.60 53.90 54.55 2,701,241 54.310 0.93%
2025-11-19 0 53.95 53.85 53.95 53.50 54.55 1,636,976 88,304,114 53.943 53.95 53.85 53.95 53.50 54.55 1,636,976 53.943 -0.37%
2025-11-18 0 54.15 54.15 54.30 53.85 55.60 2,319,122 126,488,616 54.542 54.15 54.15 54.30 53.85 55.60 2,319,122 54.542 -2.43%
2025-11-17 0 55.50 55.40 55.50 54.75 55.85 2,633,918 145,354,496 55.186 55.50 55.40 55.50 54.75 55.85 2,633,918 55.186 0.00%
2025-11-14 0 55.50 55.30 55.50 54.75 56.00 3,360,838 185,956,153 55.330 55.50 55.30 55.50 54.75 56.00 3,360,838 55.330 -0.45%
2025-11-13 0 55.75 55.75 55.80 54.60 55.90 2,352,946 130,415,939 55.427 55.75 55.75 55.80 54.60 55.90 2,352,946 55.427 1.46%
2025-11-12 0 54.95 54.90 54.95 54.40 55.30 3,806,338 209,161,464 54.951 54.95 54.90 54.95 54.40 55.30 3,806,338 54.951 0.83%
2025-11-11 0 54.50 54.45 54.50 53.70 54.80 2,126,580 115,314,028 54.225 54.50 54.45 54.50 53.70 54.80 2,126,580 54.225 0.46%
2025-11-10 0 54.25 54.20 54.25 52.70 54.60 5,398,130 291,109,702 53.928 54.25 54.20 54.25 52.70 54.60 5,398,130 53.928 3.24%
2025-11-07 0 52.55 52.55 52.65 52.15 52.90 1,895,144 99,657,448 52.586 52.55 52.55 52.65 52.15 52.90 1,895,144 52.586 0.96%
2025-11-06 0 52.05 52.05 52.10 51.60 52.45 2,155,888 112,272,188 52.077 52.05 52.05 52.10 51.60 52.45 2,155,888 52.077 0.87%
2025-11-05 0 51.60 51.55 51.60 51.35 52.15 3,130,204 161,499,375 51.594 51.60 51.55 51.60 51.35 52.15 3,130,204 51.594 -0.58%
2025-11-04 0 51.90 51.90 51.95 51.70 52.85 4,636,123 241,882,518 52.173 51.90 51.90 51.95 51.70 52.85 4,636,123 52.173 -0.67%
2025-11-03 0 52.25 52.25 52.30 52.20 52.90 3,289,451 172,702,403 52.502 52.25 52.25 52.30 52.20 52.90 3,289,451 52.502 -0.48%
2025-10-31 0 52.50 52.45 52.50 51.80 52.75 3,020,490 158,476,978 52.467 52.50 52.45 52.50 51.80 52.75 3,020,490 52.467 1.16%
2025-10-30 0 51.90 51.90 52.00 51.50 53.25 7,577,009 396,404,511 52.317 51.90 51.90 52.00 51.50 53.25 7,577,009 52.317 -1.80%
2025-10-28 0 52.85 52.85 52.95 51.35 53.30 9,938,844 521,728,261 52.494 52.85 52.85 52.95 51.35 53.30 9,938,844 52.494 -2.49%
2025-10-27 0 54.20 54.15 54.20 53.60 54.60 4,157,200 224,761,006 54.065 54.20 54.15 54.20 53.60 54.60 4,157,200 54.065 0.56%
2025-10-24 0 53.90 53.90 54.00 53.45 54.55 3,300,740 178,400,036 54.048 53.90 53.90 54.00 53.45 54.55 3,300,740 54.048 0.00%
2025-10-23 0 53.90 53.90 53.95 53.10 54.10 2,129,264 114,569,423 53.807 53.90 53.90 53.95 53.10 54.10 2,129,264 53.807 0.75%
2025-10-22 0 53.50 53.50 53.55 53.20 54.25 1,892,493 101,484,793 53.625 53.50 53.50 53.55 53.20 54.25 1,892,493 53.625 -0.93%
2025-10-21 0 54.00 54.00 54.20 53.80 54.90 2,590,800 140,306,510 54.156 54.00 54.00 54.20 53.80 54.90 2,590,800 54.156 -0.92%
2025-10-20 0 54.50 54.45 54.50 53.50 54.80 1,751,918 95,292,000 54.393 54.50 54.45 54.50 53.50 54.80 1,751,918 54.393 1.11%
2025-10-17 0 53.90 53.85 53.90 53.50 55.35 3,518,691 190,585,349 54.164 53.90 53.85 53.90 53.50 55.35 3,518,691 54.164 -0.83%
2025-10-16 0 54.35 54.30 54.45 53.65 55.40 2,636,274 143,284,645 54.351 54.35 54.30 54.45 53.65 55.40 2,636,274 54.351 0.09%
2025-10-15 0 54.30 54.30 54.35 53.80 54.95 5,516,526 300,040,832 54.389 54.30 54.30 54.35 53.80 54.95 5,516,526 54.389 0.37%
2025-10-14 0 54.10 54.05 54.10 53.85 55.50 4,279,429 233,022,321 54.452 54.10 54.05 54.10 53.85 55.50 4,279,429 54.452 -1.10%
2025-10-13 0 54.70 54.70 54.75 53.30 54.95 5,335,384 289,898,085 54.335 54.70 54.70 54.75 53.30 54.95 5,335,384 54.335 -0.09%
2025-10-10 0 54.75 54.70 54.75 52.95 55.55 9,226,951 506,568,666 54.901 54.75 54.70 54.75 52.95 55.55 9,226,951 54.901 2.72%
2025-10-09 0 53.30 53.25 53.30 50.95 53.55 8,150,140 429,927,355 52.751 53.30 53.25 53.30 50.95 53.55 8,150,140 52.751 4.92%
2025-10-08 0 50.80 50.65 50.80 50.35 50.90 1,054,712 53,397,118 50.627 50.80 50.65 50.80 50.35 50.90 1,054,712 50.627 0.20%
2025-10-06 0 50.70 50.65 50.70 50.20 51.50 1,156,421 58,557,788 50.637 50.70 50.65 50.70 50.20 51.50 1,156,421 50.637 -1.07%
2025-10-03 0 51.25 51.10 51.30 50.85 52.10 1,990,172 102,044,412 51.274 51.25 51.10 51.30 50.85 52.10 1,990,172 51.274 -1.82%
2025-10-02 0 52.20 52.20 52.25 51.80 52.80 2,093,360 109,986,957 52.541 52.20 52.20 52.25 51.80 52.80 2,093,360 52.541 -1.51%
2025-09-30 0 53.00 53.00 53.05 52.65 53.60 4,588,700 243,535,503 53.073 53.00 53.00 53.05 52.65 53.60 4,588,700 53.073 0.28%
2025-09-29 0 52.85 52.75 52.90 52.40 53.35 6,663,068 353,028,490 52.983 52.85 52.75 52.90 52.40 53.35 6,663,068 52.983 -0.09%
2025-09-26 0 52.90 52.90 52.95 51.40 53.15 8,432,857 444,459,401 52.706 52.90 52.90 52.95 51.40 53.15 8,432,857 52.706 2.12%
2025-09-25 0 51.80 51.80 51.90 51.20 52.10 4,414,374 228,240,957 51.704 51.80 51.80 51.90 51.20 52.10 4,414,374 51.704 0.00%
2025-09-24 0 51.80 51.60 51.80 51.15 52.25 2,887,454 149,652,480 51.829 51.80 51.60 51.80 51.15 52.25 2,887,454 51.829 0.58%
2025-09-23 0 51.50 51.40 51.50 51.40 52.60 3,579,344 185,329,925 51.778 51.50 51.40 51.50 51.40 52.60 3,579,344 51.778 -1.62%
2025-09-22 0 52.35 52.30 52.45 51.40 52.90 4,667,994 243,819,109 52.232 52.35 52.30 52.45 51.40 52.90 4,667,994 52.232 -0.85%
2025-09-19 0 52.80 52.75 52.80 51.10 52.85 7,443,890 389,386,182 52.310 52.80 52.75 52.80 51.10 52.85 7,443,890 52.310 1.83%
2025-09-18 0 51.85 51.75 51.85 51.50 52.50 4,983,973 258,717,208 51.910 51.85 51.75 51.85 51.50 52.50 4,983,973 51.910 -0.96%
2025-09-17 0 52.35 52.30 52.40 51.60 53.20 5,788,074 301,811,036 52.144 52.35 52.30 52.40 51.60 53.20 5,788,074 52.144 -0.66%
2025-09-16 0 52.70 52.70 52.75 52.15 53.70 4,599,013 244,151,942 53.088 52.70 52.70 52.75 52.15 53.70 4,599,013 53.088 1.05%
2025-09-15 0 52.15 52.10 52.15 50.95 52.30 9,286,200 478,105,896 51.486 52.15 52.10 52.15 50.95 52.30 9,286,200 51.486 1.46%
2025-09-12 0 51.40 51.40 51.45 51.05 52.30 6,799,165 350,248,359 51.513 51.40 51.40 51.45 51.05 52.30 6,799,165 51.513 -1.25%
2025-09-11 0 52.05 52.00 52.05 50.65 52.05 3,783,307 195,125,005 51.575 52.05 52.00 52.05 50.65 52.05 3,783,307 51.575 0.87%
2025-09-10 0 51.60 51.55 51.65 50.80 52.05 4,931,010 254,170,394 51.545 51.60 51.55 51.65 50.80 52.05 4,931,010 51.545 1.57%
2025-09-09 0 50.80 50.70 50.80 50.30 51.20 2,672,018 135,821,967 50.831 50.80 50.70 50.80 50.30 51.20 2,672,018 50.831 0.30%
2025-09-08 0 50.65 50.65 50.70 50.20 50.80 2,156,619 109,023,968 50.553 50.65 50.65 50.70 50.20 50.80 2,156,619 50.553 0.90%
2025-09-05 0 50.20 50.20 50.40 49.76 50.50 1,742,039 87,504,785 50.231 50.20 50.20 50.40 49.76 50.50 1,742,039 50.231 0.30%
2025-09-04 0 50.05 50.00 50.05 49.52 50.20 2,884,654 143,770,841 49.840 50.05 50.00 50.05 49.52 50.20 2,884,654 49.840 0.38%
2025-09-03 0 49.86 49.80 49.88 49.36 52.10 8,429,984 421,308,874 49.977 49.86 49.80 49.88 49.36 52.10 8,429,984 49.977 -2.14%
2025-09-02 0 50.95 50.85 50.95 50.70 51.85 3,725,359 190,246,385 51.068 50.95 50.85 50.95 50.70 51.85 3,725,359 51.068 -1.26%
2025-09-01 0 51.60 51.55 51.60 50.50 51.75 4,406,107 226,083,176 51.311 51.60 51.55 51.60 50.50 51.75 4,406,107 51.311 2.08%
2025-08-29 0 50.55 50.55 50.60 50.35 52.05 5,343,685 272,790,036 51.049 50.55 50.55 50.60 50.35 52.05 5,343,685 51.049 0.50%
2025-08-28 0 50.30 50.30 50.35 49.88 50.95 3,587,661 180,303,208 50.256 50.30 50.30 50.35 49.88 50.95 3,587,661 50.256 -1.18%
2025-08-27 0 50.90 50.90 50.95 50.60 52.30 4,991,772 256,837,480 51.452 50.90 50.90 50.95 50.60 52.30 4,991,772 51.452 -0.97%
2025-08-26 0 51.40 51.40 51.50 51.35 52.25 3,900,289 201,283,568 51.607 51.40 51.40 51.50 51.35 52.25 3,900,289 51.607 -1.63%
2025-08-25 0 52.25 52.20 52.25 51.50 52.40 3,082,884 160,360,277 52.016 52.25 52.20 52.25 51.50 52.40 3,082,884 52.016 1.36%
2025-08-22 0 51.55 51.50 51.60 50.90 52.30 3,116,030 159,944,129 51.329 51.55 51.50 51.60 50.90 52.30 3,116,030 51.329 -0.67%
2025-08-21 0 51.90 51.85 51.90 50.85 52.10 4,539,627 235,050,270 51.777 51.90 51.85 51.90 50.85 52.10 4,539,627 51.777 1.47%
2025-08-20 0 51.15 51.10 51.20 50.55 51.85 4,955,977 253,404,588 51.131 51.15 51.10 51.20 50.55 51.85 4,955,977 51.131 0.49%
2025-08-19 0 50.90 50.90 50.95 50.20 51.25 4,206,081 213,334,190 50.720 50.90 50.90 50.95 50.20 51.25 4,206,081 50.720 1.19%
2025-08-18 0 50.30 50.30 50.40 50.25 51.45 3,679,951 186,103,372 50.572 50.30 50.30 50.40 50.25 51.45 3,679,951 50.572 -0.89%
2025-08-15 0 50.75 50.70 50.80 50.45 51.05 2,878,472 146,101,829 50.757 50.75 50.70 50.80 50.45 51.05 2,878,472 50.757 -0.49%
2025-08-14 0 51.00 50.95 51.00 50.65 51.90 3,986,523 204,252,668 51.236 51.00 50.95 51.00 50.65 51.90 3,986,523 51.236 -0.10%
2025-08-13 0 51.05 51.05 51.15 50.50 51.20 2,352,403 119,706,208 50.887 51.05 51.05 51.15 50.50 51.20 2,352,403 50.887 0.79%
2025-08-12 0 50.65 50.65 50.70 50.00 51.20 3,655,923 185,528,895 50.747 50.65 50.65 50.70 50.00 51.20 3,655,923 50.747 1.10%
2025-08-11 0 50.10 50.10 50.20 50.00 50.50 1,576,002 79,128,251 50.208 50.10 50.10 50.20 50.00 50.50 1,576,002 50.208 0.00%
2025-08-08 0 50.10 50.10 50.15 49.84 50.45 1,686,599 84,434,573 50.062 50.10 50.10 50.15 49.84 50.45 1,686,599 50.062 -0.30%
2025-08-07 0 50.25 50.25 50.30 49.32 50.60 2,761,249 138,694,014 50.229 50.25 50.25 50.30 49.32 50.60 2,761,249 50.229 1.64%
2025-08-06 0 49.44 49.44 49.48 49.02 49.58 2,838,413 140,110,456 49.362 49.44 49.44 49.48 49.02 49.58 2,838,413 49.362 0.32%
2025-08-05 0 49.28 49.26 49.28 48.84 49.60 3,126,325 154,122,259 49.298 49.28 49.26 49.28 48.84 49.60 3,126,325 49.298 1.03%
2025-08-04 0 48.78 48.78 48.80 48.58 49.08 1,943,004 94,789,339 48.785 48.78 48.78 48.80 48.58 49.08 1,943,004 48.785 -0.04%
2025-08-01 0 48.80 48.75 48.80 48.35 50.05 6,076,426 298,844,885 49.181 48.80 48.75 48.80 48.35 50.05 6,076,426 49.181 -2.20%
2025-07-31 0 49.90 49.85 49.90 49.60 52.35 11,376,768 571,449,199 50.229 49.90 49.85 49.90 49.60 52.35 11,376,768 50.229 -4.68%
2025-07-30 0 52.35 52.30 52.35 50.90 53.00 4,188,858 219,128,656 52.312 52.35 52.30 52.35 50.90 53.00 4,188,858 52.312 1.65%
2025-07-29 0 51.50 51.35 51.50 50.90 51.75 3,101,569 159,246,643 51.344 51.50 51.35 51.50 50.90 51.75 3,101,569 51.344 -0.39%
2025-07-28 0 51.70 51.60 51.70 51.45 52.40 2,620,739 135,682,290 51.773 51.70 51.60 51.70 51.45 52.40 2,620,739 51.773 -1.15%
2025-07-25 0 52.30 52.25 52.30 51.95 53.25 3,887,525 203,802,774 52.425 52.30 52.25 52.30 51.95 53.25 3,887,525 52.425 -1.04%
2025-07-24 0 52.85 52.80 52.90 52.60 53.90 3,713,700 196,770,487 52.985 52.85 52.80 52.90 52.60 53.90 3,713,700 52.985 -0.84%
2025-07-23 0 53.30 53.20 53.30 53.00 53.80 3,183,642 169,833,950 53.346 53.30 53.20 53.30 53.00 53.80 3,183,642 53.346 0.09%
2025-07-22 0 53.25 53.25 53.30 52.15 53.30 5,423,742 284,550,104 52.464 53.25 53.25 53.30 52.15 53.30 5,423,742 52.464 2.31%
2025-07-21 0 52.05 51.85 52.05 51.70 52.45 2,679,675 139,480,261 52.051 52.05 51.85 52.05 51.70 52.45 2,679,675 52.051 0.58%
2025-07-18 0 51.75 51.70 51.75 51.40 52.25 2,788,122 144,706,803 51.901 51.75 51.70 51.75 51.40 52.25 2,788,122 51.901 0.78%
2025-07-17 0 51.35 51.30 51.35 50.80 52.00 2,252,738 115,715,817 51.367 51.35 51.30 51.35 50.80 52.00 2,252,738 51.367 1.08%
2025-07-16 0 50.80 50.75 50.80 50.55 51.30 2,066,951 105,299,359 50.944 50.80 50.75 50.80 50.55 51.30 2,066,951 50.944 0.10%
2025-07-15 0 50.75 50.75 50.80 50.40 52.15 5,930,103 302,425,860 50.998 50.75 50.75 50.80 50.40 52.15 5,930,103 50.998 -1.84%
2025-07-14 0 51.70 51.65 51.80 51.50 52.20 2,541,610 131,449,152 51.719 51.70 51.65 51.80 51.50 52.20 2,541,610 51.719 -0.19%
2025-07-11 0 51.80 51.80 51.85 51.70 52.65 4,302,957 224,803,828 52.244 51.80 51.80 51.85 51.70 52.65 4,302,957 52.244 -0.77%
2025-07-10 0 52.20 52.10 52.20 51.25 52.30 3,807,041 196,922,870 51.726 52.20 52.10 52.20 51.25 52.30 3,807,041 51.726 0.29%
2025-07-09 0 52.05 51.95 52.10 51.55 52.70 2,570,540 134,224,219 52.216 52.05 51.95 52.10 51.55 52.70 2,570,540 52.216 -0.38%
2025-07-08 0 52.25 52.10 52.25 51.45 52.35 4,271,756 222,601,007 52.110 52.25 52.10 52.25 51.45 52.35 4,271,756 52.110 0.87%
2025-07-07 0 51.80 51.75 51.80 51.15 51.85 2,665,050 137,373,290 51.546 51.80 51.75 51.80 51.15 51.85 2,665,050 51.546 0.48%
2025-07-04 0 51.55 51.40 51.55 50.90 51.85 1,846,342 94,553,693 51.211 51.55 51.40 51.55 50.90 51.85 1,846,342 51.211 -0.19%
2025-07-03 0 51.65 51.60 51.65 51.05 51.75 2,314,689 118,940,421 51.385 51.65 51.60 51.65 51.05 51.75 2,314,689 51.385 0.78%
2025-07-02 0 51.25 51.20 51.25 50.40 51.70 4,479,058 228,830,284 51.089 51.25 51.20 51.25 50.40 51.70 4,479,058 51.089 0.00%
2025-06-30 0 51.25 51.10 51.25 50.80 51.75 3,407,301 174,505,052 51.215 51.25 51.10 51.25 50.80 51.75 3,407,301 51.215 -0.10%
2025-06-27 0 51.30 51.25 51.30 51.10 52.30 2,584,341 132,860,945 51.410 51.30 51.25 51.30 51.10 52.30 2,584,341 51.410 -1.35%
2025-06-26 0 52.00 51.70 52.00 51.60 52.70 3,497,136 182,406,037 52.159 52.00 51.70 52.00 51.60 52.70 3,497,136 52.159 0.29%
2025-06-25 0 51.85 51.80 51.85 51.15 52.15 5,251,413 271,452,464 51.691 51.85 51.80 51.85 51.15 52.15 5,251,413 51.691 1.67%
2025-06-24 0 51.00 50.90 51.00 50.35 51.65 4,736,038 242,290,364 51.159 51.00 50.90 51.00 50.35 51.65 4,736,038 51.159 0.69%
2025-06-23 0 50.65 50.50 50.65 49.90 50.80 1,800,363 90,700,214 50.379 50.65 50.50 50.65 49.90 50.80 1,800,363 50.379 0.00%
2025-06-20 0 50.65 50.60 50.65 49.95 50.75 4,338,826 218,913,693 50.455 50.65 50.60 50.65 49.95 50.75 4,338,826 50.455 1.30%
2025-06-19 0 50.00 49.75 50.00 49.55 51.15 4,594,038 229,777,172 50.016 50.00 49.75 50.00 49.55 51.15 4,594,038 50.016 -2.25%
2025-06-18 0 51.15 51.10 51.15 50.55 51.70 5,396,245 276,606,711 51.259 51.15 51.10 51.15 50.55 51.70 5,396,245 51.259 1.79%
2025-06-17 0 50.25 50.20 50.25 50.20 51.05 3,421,522 172,812,062 50.507 50.25 50.20 50.25 50.20 51.05 3,421,522 50.507 -1.18%
2025-06-16 0 50.85 50.80 50.85 50.35 51.30 3,813,936 193,662,680 50.778 50.85 50.80 50.85 50.35 51.30 3,813,936 50.778 -0.39%
2025-06-13 0 51.05 51.00 51.05 50.25 52.10 5,550,947 282,358,298 50.867 51.05 51.00 51.05 50.25 52.10 5,550,947 50.867 -1.45%
2025-06-12 0 51.80 51.75 51.80 51.75 53.75 6,619,252 344,812,691 52.092 51.80 51.75 51.80 51.75 53.75 6,619,252 52.092 -2.63%
2025-06-11 0 53.20 53.15 53.20 52.80 53.65 2,716,566 144,571,876 53.219 53.20 53.15 53.20 52.80 53.65 2,716,566 53.219 0.19%
2025-06-10 0 53.10 53.00 53.10 52.75 53.85 3,715,941 197,739,761 53.214 53.10 53.00 53.10 52.75 53.85 3,715,941 53.214 0.00%
2025-06-09 0 53.10 53.10 53.20 52.85 54.30 4,934,928 262,647,620 53.222 53.10 53.10 53.20 52.85 54.30 4,934,928 53.222 -1.12%
2025-06-06 0 53.70 53.70 53.80 53.35 54.65 3,136,336 168,712,771 53.793 53.70 53.70 53.80 53.35 54.65 3,136,336 53.793 -0.92%
2025-06-05 0 54.20 54.20 54.25 53.80 55.30 3,168,601 172,264,161 54.366 54.20 54.20 54.25 53.80 55.30 3,168,601 54.366 -1.00%
2025-06-04 0 54.75 54.75 54.85 54.60 55.80 3,710,989 204,223,200 55.032 54.75 54.75 54.85 54.60 55.80 3,710,989 55.032 -0.64%
2025-06-03 0 55.10 55.00 55.10 54.00 55.40 5,280,701 288,837,485 54.697 55.10 55.00 55.10 54.00 55.40 5,280,701 54.697 1.85%
2025-06-02 0 54.10 54.10 54.15 53.15 54.35 1,056,497 56,890,946 53.849 54.10 54.10 54.15 53.15 54.35 1,056,497 53.849 -0.64%
2025-05-30 0 54.45 54.45 54.65 53.85 55.65 5,634,192 307,273,179 54.537 54.45 54.45 54.65 53.85 55.65 5,634,192 54.537 -2.24%
2025-05-29 0 55.70 55.65 55.70 54.85 56.00 3,536,690 196,098,508 55.447 55.70 55.65 55.70 54.85 56.00 3,536,690 55.447 -0.89%
2025-05-28 0 56.20 56.05 56.20 54.70 56.80 5,376,412 301,374,435 56.055 56.20 56.05 56.20 54.70 56.80 5,376,412 56.055 1.81%
2025-05-27 0 55.20 55.10 55.20 53.10 55.65 6,509,559 358,391,310 55.056 55.20 55.10 55.20 53.10 55.65 6,509,559 55.056 3.95%
2025-05-26 0 53.10 53.10 53.20 52.30 53.80 3,344,373 176,640,358 52.817 53.10 53.10 53.20 52.30 53.80 3,344,373 52.817 -0.56%
2025-05-23 0 53.40 53.35 53.40 53.20 54.70 3,096,447 165,923,351 53.585 53.40 53.35 53.40 53.20 54.70 3,096,447 53.585 -0.32%
2025-05-22 0 55.95 55.95 56.00 55.85 56.80 2,576,711 144,838,003 56.210 53.57 53.57 53.62 53.47 54.38 2,691,189 53.819 -1.15%
2025-05-21 0 56.60 56.55 56.60 56.25 57.40 3,471,299 197,078,526 56.774 54.19 54.14 54.19 53.86 54.96 3,625,521 54.359 0.27%
2025-05-20 0 56.45 56.30 56.45 54.45 56.45 6,590,592 369,499,520 56.065 54.05 53.91 54.05 52.13 54.05 6,883,398 53.680 3.20%
2025-05-19 0 54.70 54.70 54.75 54.30 55.25 2,068,291 113,163,821 54.714 52.37 52.37 52.42 51.99 52.90 2,160,181 52.386 -1.08%
2025-05-16 0 55.30 55.30 55.35 54.05 55.45 2,032,923 111,666,287 54.929 52.95 52.95 53.00 51.75 53.09 2,123,241 52.592 1.94%
2025-05-15 0 54.25 54.25 54.40 54.05 55.40 2,289,120 124,928,381 54.575 51.94 51.94 52.09 51.75 53.04 2,390,821 52.253 -1.63%
2025-05-14 0 55.15 55.00 55.15 54.45 55.45 1,685,676 92,600,995 54.934 52.80 52.66 52.80 52.13 53.09 1,760,567 52.597 0.82%
2025-05-13 0 54.70 54.55 54.70 53.85 55.20 3,714,750 203,258,286 54.717 52.37 52.23 52.37 51.56 52.85 3,879,788 52.389 0.46%
2025-05-12 0 54.45 54.35 54.45 53.40 54.55 5,058,077 273,672,195 54.106 52.13 52.04 52.13 51.13 52.23 5,282,796 51.804 1.68%
2025-05-09 0 53.55 53.55 53.70 53.50 54.35 3,942,662 212,554,206 53.911 51.27 51.27 51.42 51.22 52.04 4,117,826 51.618 -1.38%
2025-05-08 0 54.30 54.20 54.30 53.60 54.80 6,020,390 324,838,319 53.956 51.99 51.89 51.99 51.32 52.47 6,287,863 51.661 -0.64%
2025-05-07 0 54.65 54.65 54.70 54.50 56.60 4,358,263 239,992,274 55.066 52.33 52.33 52.37 52.18 54.19 4,551,891 52.724 -2.06%
2025-05-06 0 55.80 55.80 55.85 55.50 56.90 3,682,980 206,409,332 56.044 53.43 53.43 53.47 53.14 54.48 3,846,607 53.660 -1.06%
2025-05-02 0 56.40 56.35 56.40 54.50 56.85 2,158,648 121,254,043 56.171 54.00 53.95 54.00 52.18 54.43 2,254,552 53.782 2.73%
2025-04-30 0 54.90 54.65 54.90 53.80 54.90 5,959,930 324,311,179 54.415 52.56 52.33 52.56 51.51 52.56 6,224,717 52.101 1.20%
2025-04-29 0 54.25 54.25 54.30 53.90 57.20 10,566,191 577,104,531 54.618 51.94 51.94 51.99 51.61 54.77 11,035,624 52.295 -4.07%
2025-04-28 0 56.55 56.55 56.60 55.85 57.10 4,462,000 251,327,872 56.326 54.14 54.14 54.19 53.47 54.67 4,660,237 53.930 -0.70%
2025-04-25 0 56.95 56.90 56.95 56.50 58.65 5,274,952 302,659,883 57.377 54.53 54.48 54.53 54.10 56.16 5,509,307 54.936 -2.23%
2025-04-24 0 58.25 58.20 58.25 57.05 58.70 5,065,295 292,603,591 57.766 55.77 55.72 55.77 54.62 56.20 5,290,335 55.309 -0.34%
2025-04-23 0 58.45 58.40 58.45 58.05 59.80 3,883,959 227,658,755 58.615 55.96 55.92 55.96 55.58 57.26 4,056,515 56.122 -1.27%
2025-04-22 0 59.20 58.95 59.20 57.50 59.40 5,731,532 334,593,685 58.378 56.68 56.44 56.68 55.05 56.87 5,986,172 55.894 -1.09%
2025-04-17 0 59.85 59.70 59.90 57.50 60.25 5,345,132 316,710,477 59.252 57.30 57.16 57.35 55.05 57.69 5,582,605 56.732 2.57%
2025-04-16 0 58.35 58.25 58.35 56.70 58.35 6,368,116 367,007,507 57.632 55.87 55.77 55.87 54.29 55.87 6,651,038 55.180 -0.51%
2025-04-15 0 58.65 58.60 58.65 58.10 59.80 7,157,464 420,217,138 58.710 56.16 56.11 56.16 55.63 57.26 7,475,455 56.213 0.17%
2025-04-14 0 58.55 58.50 58.55 57.85 60.70 8,796,207 516,190,329 58.683 56.06 56.01 56.06 55.39 58.12 9,187,004 56.187 -2.58%
2025-04-11 0 60.10 59.90 60.10 58.75 60.65 6,216,522 373,073,097 60.013 57.54 57.35 57.54 56.25 58.07 6,492,709 57.460 1.61%
2025-04-10 0 59.15 58.95 59.15 58.50 60.60 5,817,393 345,915,654 59.462 56.63 56.44 56.63 56.01 58.02 6,075,847 56.933 -0.84%
2025-04-09 0 59.65 59.60 59.65 56.00 60.00 6,022,369 351,401,280 58.349 57.11 57.06 57.11 53.62 57.45 6,289,930 55.867 2.32%
2025-04-08 0 58.30 58.05 58.30 55.00 58.85 10,865,581 625,741,097 57.589 55.82 55.58 55.82 52.66 56.35 11,348,315 55.140 6.00%
2025-04-07 0 55.00 54.85 55.05 53.35 57.35 10,687,675 594,566,599 55.631 52.66 52.52 52.71 51.08 54.91 11,162,505 53.265 -7.64%
2025-04-03 0 59.55 59.25 59.55 57.65 60.15 4,953,762 294,034,078 59.356 57.02 56.73 57.02 55.20 57.59 5,173,847 56.831 0.68%
2025-04-02 0 59.15 59.00 59.20 58.15 59.70 4,789,881 283,305,969 59.147 56.63 56.49 56.68 55.68 57.16 5,002,685 56.631 1.46%
2025-04-01 0 58.30 58.15 58.30 55.90 59.00 10,530,515 610,580,100 57.982 55.82 55.68 55.82 53.52 56.49 10,998,363 55.516 4.11%
2025-03-31 0 56.00 55.85 56.00 53.50 56.35 4,302,240 238,922,476 55.534 53.62 53.47 53.62 51.22 53.95 4,493,379 53.172 1.82%
2025-03-28 0 55.00 54.85 55.00 54.60 56.90 3,235,845 178,716,871 55.230 52.66 52.52 52.66 52.28 54.48 3,379,607 52.881 -2.22%
2025-03-27 0 56.25 56.10 56.30 54.85 57.00 4,469,416 251,128,376 56.188 53.86 53.71 53.91 52.52 54.58 4,667,983 53.798 1.63%
2025-03-26 0 55.35 55.20 55.35 54.55 57.05 3,463,648 191,336,031 55.241 53.00 52.85 53.00 52.23 54.62 3,617,530 52.891 -2.04%
2025-03-25 0 56.50 56.35 56.50 55.80 58.00 6,055,364 345,028,160 56.979 54.10 53.95 54.10 53.43 55.53 6,324,391 54.555 1.44%
2025-03-24 0 55.70 55.70 55.75 54.05 56.15 4,167,883 230,608,863 55.330 53.33 53.33 53.38 51.75 53.76 4,353,053 52.976 1.00%
2025-03-21 0 55.15 55.15 55.20 54.70 56.25 3,700,573 204,168,595 55.172 52.80 52.80 52.85 52.37 53.86 3,864,982 52.825 -0.81%
2025-03-20 0 55.60 55.50 55.60 55.20 57.75 6,916,120 386,423,819 55.873 53.23 53.14 53.23 52.85 55.29 7,223,388 53.496 -3.64%
2025-03-19 0 57.70 57.55 57.70 56.40 57.95 7,114,438 407,925,772 57.338 55.25 55.10 55.25 54.00 55.48 7,430,517 54.899 3.04%
2025-03-18 0 56.00 55.95 56.00 54.80 56.80 4,387,852 244,290,290 55.674 53.62 53.57 53.62 52.47 54.38 4,582,795 53.306 1.36%
2025-03-17 0 55.25 55.10 55.25 54.25 57.20 6,368,834 353,760,357 55.546 52.90 52.76 52.90 51.94 54.77 6,651,788 53.183 1.38%
2025-03-14 0 54.50 54.50 54.60 52.15 55.00 4,812,816 260,437,183 54.113 52.18 52.18 52.28 49.93 52.66 5,026,639 51.811 4.61%
2025-03-13 0 52.10 52.10 52.15 51.95 54.50 3,406,930 179,842,174 52.787 49.88 49.88 49.93 49.74 52.18 3,558,293 50.542 -2.71%
2025-03-12 0 53.55 53.50 53.55 52.70 57.90 8,124,853 442,373,138 54.447 51.27 51.22 51.27 50.46 55.44 8,485,823 52.131 0.19%
2025-03-11 0 53.45 53.45 53.50 51.50 53.60 4,632,011 245,096,750 52.914 51.18 51.18 51.22 49.31 51.32 4,837,801 50.663 2.49%
2025-03-10 0 52.15 52.15 52.20 51.80 54.20 4,783,833 250,717,336 52.409 49.93 49.93 49.98 49.60 51.89 4,996,368 50.180 -3.07%
2025-03-07 0 53.80 53.80 53.85 52.40 54.90 6,000,425 323,059,928 53.840 51.51 51.51 51.56 50.17 52.56 6,267,011 51.549 1.41%
2025-03-06 0 53.05 53.00 53.10 51.55 54.20 8,437,128 444,312,017 52.662 50.79 50.75 50.84 49.36 51.89 8,811,971 50.421 -0.66%
2025-03-05 0 53.40 53.25 53.40 52.70 54.10 2,917,290 155,953,199 53.458 51.13 50.98 51.13 50.46 51.80 3,046,899 51.184 0.47%
2025-03-04 0 53.15 53.15 53.20 51.50 53.50 2,567,285 135,613,130 52.824 50.89 50.89 50.94 49.31 51.22 2,681,344 50.577 1.14%
2025-03-03 0 52.55 52.50 52.60 52.10 54.25 6,004,803 320,300,001 53.341 50.31 50.27 50.36 49.88 51.94 6,271,583 51.072 0.96%
2025-02-28 0 52.05 52.05 52.10 51.75 53.75 7,224,585 378,295,538 52.362 49.84 49.84 49.88 49.55 51.46 7,545,558 50.135 -1.42%
2025-02-27 0 52.80 52.80 52.85 51.80 53.40 7,907,475 411,531,009 52.043 50.55 50.55 50.60 49.60 51.13 8,258,787 49.829 0.57%
2025-02-26 0 52.50 52.50 52.55 50.00 52.80 7,741,995 402,460,622 51.984 50.27 50.27 50.31 47.87 50.55 8,085,955 49.773 5.00%
2025-02-25 0 50.00 50.00 50.05 49.60 51.20 4,243,542 212,462,030 50.067 47.87 47.87 47.92 47.49 49.02 4,432,073 47.937 -2.72%
2025-02-24 0 51.40 51.40 51.45 49.25 51.80 5,517,320 282,074,595 51.125 49.21 49.21 49.26 47.16 49.60 5,762,443 48.951 3.21%
2025-02-21 0 49.80 49.75 49.80 49.60 51.75 6,636,716 331,994,879 50.024 47.68 47.63 47.68 47.49 49.55 6,931,571 47.896 -1.39%
2025-02-20 0 50.50 50.45 50.50 50.20 51.40 3,755,680 190,789,664 50.800 48.35 48.30 48.35 48.06 49.21 3,922,537 48.639 -0.98%
2025-02-19 0 51.00 50.95 51.00 50.10 51.90 5,232,867 266,177,025 50.866 48.83 48.78 48.83 47.97 49.69 5,465,352 48.703 -0.68%
2025-02-18 0 51.35 51.25 51.35 50.60 52.10 4,551,183 234,161,084 51.451 49.17 49.07 49.17 48.45 49.88 4,753,382 49.262 0.20%
2025-02-17 0 51.25 51.25 51.40 51.10 52.30 5,000,205 257,967,093 51.591 49.07 49.07 49.21 48.93 50.08 5,222,353 49.397 -1.25%
2025-02-14 0 51.90 51.85 51.90 51.20 52.10 6,352,157 328,956,939 51.787 49.69 49.64 49.69 49.02 49.88 6,634,370 49.584 2.27%
2025-02-13 0 50.75 50.70 50.75 49.75 52.10 6,967,878 358,543,157 51.457 48.59 48.54 48.59 47.63 49.88 7,277,446 49.268 1.50%
2025-02-12 0 50.00 49.95 50.00 48.75 50.40 4,731,066 234,967,550 49.665 47.87 47.83 47.87 46.68 48.26 4,941,257 47.552 3.31%
2025-02-11 0 48.40 48.35 48.40 48.20 49.50 4,425,140 215,114,252 48.612 46.34 46.29 46.34 46.15 47.39 4,621,739 46.544 -1.43%
2025-02-10 0 49.10 49.10 49.15 48.70 49.80 3,657,789 180,332,131 49.301 47.01 47.01 47.06 46.63 47.68 3,820,297 47.204 -0.81%
2025-02-07 0 49.50 49.50 49.55 49.25 49.85 3,382,909 167,983,067 49.656 47.39 47.39 47.44 47.16 47.73 3,533,204 47.544 -0.10%
2025-02-06 0 49.55 49.55 49.60 48.65 49.70 3,771,807 186,330,095 49.401 47.44 47.44 47.49 46.58 47.59 3,939,380 47.299 1.12%
2025-02-05 0 49.00 48.95 49.00 48.05 49.30 4,074,124 198,862,965 48.811 46.92 46.87 46.92 46.01 47.20 4,255,129 46.735 0.10%
2025-02-04 0 48.95 48.90 48.95 48.30 49.95 2,485,843 122,217,114 49.165 46.87 46.82 46.87 46.25 47.83 2,596,284 47.074 0.41%
2025-02-03 0 48.75 48.60 48.75 46.70 48.75 3,510,000 168,654,103 48.050 46.68 46.53 46.68 44.71 46.68 3,665,942 46.006 1.99%
2025-01-28 0 47.80 47.70 47.80 47.35 48.75 1,798,840 85,939,966 47.775 45.77 45.67 45.77 45.34 46.68 1,878,759 45.743 -1.95%
2025-01-27 0 48.75 48.75 48.80 48.55 50.15 5,786,052 283,603,851 49.015 46.68 46.68 46.72 46.48 48.02 6,043,114 46.930 -2.60%
2025-01-24 0 50.05 50.00 50.05 49.70 51.25 7,195,210 361,153,792 50.194 47.92 47.87 47.92 47.59 49.07 7,514,878 48.059 -2.63%
2025-01-23 0 51.40 51.35 51.40 51.05 52.80 1,964,900 101,521,800 51.668 49.21 49.17 49.21 48.88 50.55 2,052,196 49.470 -1.44%
2025-01-22 0 52.15 52.15 52.20 51.00 52.35 2,169,589 112,305,244 51.763 49.93 49.93 49.98 48.83 50.12 2,265,979 49.561 -0.48%
2025-01-21 0 52.40 52.30 52.40 51.55 53.65 4,338,371 226,839,625 52.287 50.17 50.08 50.17 49.36 51.37 4,531,116 50.063 -1.60%
2025-01-20 0 53.25 53.25 53.35 52.00 54.50 5,296,718 284,194,621 53.655 50.98 50.98 51.08 49.79 52.18 5,532,040 51.372 1.33%
2025-01-17 0 52.55 52.50 52.55 51.40 52.75 1,544,077 80,864,410 52.371 50.31 50.27 50.31 49.21 50.51 1,612,677 50.143 1.25%
2025-01-16 0 51.90 51.85 51.90 51.00 52.80 2,973,527 153,854,226 51.741 49.69 49.64 49.69 48.83 50.55 3,105,634 49.540 1.17%
2025-01-15 0 51.30 51.25 51.40 51.00 52.75 3,058,526 158,257,083 51.743 49.12 49.07 49.21 48.83 50.51 3,194,410 49.542 -2.29%
2025-01-14 0 52.50 52.50 52.65 51.20 53.10 2,439,886 127,950,855 52.441 50.27 50.27 50.41 49.02 50.84 2,548,285 50.211 1.65%
2025-01-13 0 51.65 51.60 51.65 50.05 51.85 3,850,295 196,065,608 50.922 49.45 49.41 49.45 47.92 49.64 4,021,355 48.756 0.10%
2025-01-10 0 51.60 51.55 51.60 51.00 52.30 3,296,214 169,854,352 51.530 49.41 49.36 49.41 48.83 50.08 3,442,658 49.338 -0.77%
2025-01-09 0 52.00 51.95 52.05 51.75 53.60 2,807,500 147,426,755 52.512 49.79 49.74 49.84 49.55 51.32 2,932,231 50.278 -2.26%
2025-01-08 0 53.20 53.00 53.20 52.55 53.85 2,585,681 137,279,230 53.092 50.94 50.75 50.94 50.31 51.56 2,700,557 50.834 -1.48%
2025-01-07 0 54.00 54.00 54.05 52.85 54.45 3,383,414 181,808,845 53.735 51.70 51.70 51.75 50.60 52.13 3,533,732 51.450 0.84%
2025-01-06 0 53.55 53.55 53.60 52.65 54.35 3,828,943 205,155,701 53.580 51.27 51.27 51.32 50.41 52.04 3,999,055 51.301 -0.28%
2025-01-03 0 53.70 53.65 53.70 53.05 55.70 3,766,100 202,468,390 53.761 51.42 51.37 51.42 50.79 53.33 3,933,420 51.474 -1.83%
2025-01-02 0 54.70 54.70 54.75 54.40 56.85 3,778,504 208,865,773 55.277 52.37 52.37 52.42 52.09 54.43 3,946,375 52.926 -3.70%
2024-12-31 0 56.80 56.75 56.90 54.75 58.00 3,968,079 226,854,794 57.170 54.38 54.34 54.48 52.42 55.53 4,144,372 54.738 3.74%
2024-12-30 0 54.75 54.70 54.80 54.30 55.55 1,939,541 106,744,791 55.036 52.42 52.37 52.47 51.99 53.19 2,025,711 52.695 0.09%
2024-12-27 0 54.70 54.60 54.70 54.00 55.60 2,394,000 131,155,850 54.785 52.37 52.28 52.37 51.70 53.23 2,500,360 52.455 -1.53%
2024-12-24 0 55.55 55.25 55.55 53.90 55.70 1,684,200 93,000,620 55.219 53.19 52.90 53.19 51.61 53.33 1,759,025 52.871 2.49%
2024-12-23 0 54.20 54.10 54.20 53.15 54.45 1,909,557 102,974,791 53.926 51.89 51.80 51.89 50.89 52.13 1,994,395 51.632 1.50%
2024-12-20 0 53.40 53.40 53.45 52.70 54.15 3,153,444 168,937,113 53.572 51.13 51.13 51.18 50.46 51.85 3,293,545 51.293 0.19%
2024-12-19 0 53.30 53.30 53.35 52.60 54.15 2,637,255 141,259,140 53.563 51.03 51.03 51.08 50.36 51.85 2,754,423 51.284 -0.28%
2024-12-18 0 53.45 53.45 53.50 53.15 55.70 4,776,652 256,655,077 53.731 51.18 51.18 51.22 50.89 53.33 4,988,868 51.446 -2.37%
2024-12-17 0 54.75 54.75 55.00 54.20 56.20 3,320,788 183,128,797 55.146 52.42 52.42 52.66 51.89 53.81 3,468,323 52.800 -1.08%
2024-12-16 0 55.35 55.30 55.35 54.40 56.90 8,223,976 458,675,745 55.773 53.00 52.95 53.00 52.09 54.48 8,589,350 53.401 1.75%
2024-12-13 0 54.40 54.35 54.40 53.25 54.95 7,576,100 410,483,354 54.181 52.09 52.04 52.09 50.98 52.61 7,912,690 51.877 -0.09%
2024-12-12 0 54.45 54.40 54.55 51.90 55.45 6,341,941 346,191,311 54.588 52.13 52.09 52.23 49.69 53.09 6,623,700 52.266 4.91%
2024-12-11 0 51.90 51.90 51.95 51.30 53.10 4,265,490 223,156,341 52.317 49.69 49.69 49.74 49.12 50.84 4,454,997 50.091 1.57%
2024-12-10 0 51.10 51.00 51.10 50.70 56.60 8,201,827 434,948,985 53.031 48.93 48.83 48.93 48.54 54.19 8,566,217 50.775 -2.11%
2024-12-09 0 52.20 52.10 52.20 49.75 52.45 3,517,317 179,002,311 50.892 49.98 49.88 49.98 47.63 50.22 3,673,584 48.727 3.57%
2024-12-06 0 50.40 50.25 50.40 48.10 50.95 6,323,980 317,117,368 50.145 48.26 48.11 48.26 46.05 48.78 6,604,941 48.012 4.02%
2024-12-05 0 48.45 48.40 48.50 48.45 49.50 1,384,921 67,565,656 48.787 46.39 46.34 46.44 46.39 47.39 1,446,450 46.711 -2.02%
2024-12-04 0 49.45 49.40 49.45 49.20 50.20 2,724,929 135,397,199 49.688 47.35 47.30 47.35 47.11 48.06 2,845,992 47.575 -0.60%
2024-12-03 0 49.75 49.70 49.75 48.85 50.10 2,101,653 104,250,598 49.604 47.63 47.59 47.63 46.77 47.97 2,195,025 47.494 0.71%
2024-12-02 0 49.40 49.35 49.40 48.10 50.40 4,332,164 215,404,386 49.722 47.30 47.25 47.30 46.05 48.26 4,524,633 47.607 1.44%
2024-11-29 0 48.70 48.70 48.75 47.95 49.40 2,776,000 135,104,332 48.669 46.63 46.63 46.68 45.91 47.30 2,899,332 46.598 1.04%
2024-11-28 0 48.20 48.15 48.20 48.00 49.35 1,673,315 81,342,763 48.612 46.15 46.10 46.15 45.96 47.25 1,747,657 46.544 -2.23%
2024-11-27 0 49.30 49.20 49.30 47.45 49.70 2,434,837 118,408,634 48.631 47.20 47.11 47.20 45.43 47.59 2,543,012 46.562 3.14%
2024-11-26 0 47.80 47.75 47.80 47.10 48.80 2,316,235 111,791,458 48.264 45.77 45.72 45.77 45.10 46.72 2,419,140 46.211 1.38%
2024-11-25 0 47.15 47.15 47.20 46.65 47.70 1,888,845 89,193,717 47.221 45.14 45.14 45.19 44.67 45.67 1,972,762 45.213 0.11%
2024-11-22 0 47.10 47.10 47.20 46.55 48.10 1,948,454 92,094,718 47.266 45.10 45.10 45.19 44.57 46.05 2,035,020 45.255 -1.26%
2024-11-21 0 47.70 47.70 47.75 47.60 49.20 3,634,141 174,360,316 47.978 45.67 45.67 45.72 45.58 47.11 3,795,598 45.938 -2.65%
2024-11-20 0 49.00 49.00 49.05 48.80 50.35 1,899,560 93,659,141 49.306 46.92 46.92 46.96 46.72 48.21 1,983,953 47.208 -0.91%
2024-11-19 0 49.45 49.40 49.70 48.95 49.95 1,954,030 96,508,643 49.390 47.35 47.30 47.59 46.87 47.83 2,040,843 47.289 0.71%
2024-11-18 0 49.10 49.05 49.10 48.30 51.15 3,723,451 183,471,413 49.275 47.01 46.96 47.01 46.25 48.97 3,888,876 47.179 -1.11%
2024-11-15 0 49.65 49.60 49.65 48.90 50.70 2,365,966 118,225,805 49.969 47.54 47.49 47.54 46.82 48.54 2,471,081 47.844 0.51%
2024-11-14 0 49.40 49.40 49.55 49.20 51.60 2,552,234 127,750,705 50.054 47.30 47.30 47.44 47.11 49.41 2,665,624 47.925 -2.95%
2024-11-13 0 50.90 50.75 50.90 49.45 51.20 4,314,060 216,906,620 50.279 48.73 48.59 48.73 47.35 49.02 4,505,724 48.140 0.00%
2024-11-12 0 50.90 50.90 50.95 50.55 53.90 2,973,576 154,812,852 52.063 48.73 48.73 48.78 48.40 51.61 3,105,686 49.848 -3.60%
2024-11-11 0 52.80 52.80 53.00 51.60 53.75 6,746,094 354,307,659 52.520 50.55 50.55 50.75 49.41 51.46 7,045,808 50.286 -3.12%
2024-11-08 0 54.50 54.45 54.50 54.00 57.45 3,344,622 184,321,706 55.110 52.18 52.13 52.18 51.70 55.01 3,493,216 52.766 -1.18%
2024-11-07 0 55.15 55.00 55.15 50.80 55.30 6,084,732 329,145,654 54.094 52.80 52.66 52.80 48.64 52.95 6,355,064 51.793 6.57%
2024-11-06 0 51.75 51.70 51.80 51.20 52.75 3,374,050 175,141,136 51.908 49.55 49.50 49.60 49.02 50.51 3,523,952 49.700 -1.62%
2024-11-05 0 52.60 52.50 52.60 50.65 52.70 4,506,687 233,427,445 51.796 50.36 50.27 50.36 48.50 50.46 4,706,909 49.593 2.33%
2024-11-04 0 51.40 51.15 51.40 50.20 51.50 1,839,547 94,000,753 51.100 49.21 48.97 49.21 48.06 49.31 1,921,274 48.926 1.18%
2024-11-01 0 50.80 50.80 50.95 49.90 51.35 3,346,592 169,650,118 50.693 48.64 48.64 48.78 47.78 49.17 3,495,274 48.537 1.30%
2024-10-31 0 50.15 50.15 50.25 50.00 51.45 5,486,477 277,009,330 50.489 48.02 48.02 48.11 47.87 49.26 5,730,229 48.342 -0.99%
2024-10-30 0 50.65 50.60 50.70 50.00 52.65 13,636,601 692,651,520 50.794 48.50 48.45 48.54 47.87 50.41 14,242,446 48.633 -4.07%
2024-10-29 0 52.80 52.80 52.85 52.15 55.50 7,224,315 385,901,684 53.417 50.55 50.55 50.60 49.93 53.14 7,545,276 51.145 -5.12%
2024-10-28 0 55.65 55.60 55.70 53.75 55.95 4,492,854 249,376,586 55.505 53.28 53.23 53.33 51.46 53.57 4,692,462 53.144 2.68%
2024-10-25 0 54.20 54.15 54.20 53.75 55.10 2,236,306 121,608,289 54.379 51.89 51.85 51.89 51.46 52.76 2,335,660 52.066 0.37%
2024-10-24 0 54.00 54.00 54.10 53.45 55.00 2,032,001 110,250,054 54.257 51.70 51.70 51.80 51.18 52.66 2,122,278 51.949 -1.46%
2024-10-23 0 54.80 54.65 54.80 52.75 56.00 4,690,544 257,543,578 54.907 52.47 52.33 52.47 50.51 53.62 4,898,935 52.571 3.30%
2024-10-22 0 53.05 53.00 53.05 52.65 54.40 3,758,331 200,267,007 53.286 50.79 50.75 50.79 50.41 52.09 3,925,306 51.019 -0.19%
2024-10-21 0 53.15 53.10 53.20 52.85 54.35 3,259,499 174,521,291 53.542 50.89 50.84 50.94 50.60 52.04 3,404,312 51.265 -1.12%
2024-10-18 0 53.75 53.75 53.80 51.70 54.40 5,026,319 267,028,473 53.126 51.46 51.46 51.51 49.50 52.09 5,249,628 50.866 2.67%
2024-10-17 0 52.35 52.35 52.40 51.60 55.95 7,725,770 415,512,539 53.783 50.12 50.12 50.17 49.41 53.57 8,069,009 51.495 -2.79%
2024-10-16 0 53.85 53.85 53.90 53.15 55.30 6,267,226 340,362,182 54.308 51.56 51.56 51.61 50.89 52.95 6,545,665 51.998 -1.55%
2024-10-15 0 54.70 54.65 54.70 54.10 59.40 8,715,681 485,935,298 55.754 52.37 52.33 52.37 51.80 56.87 9,102,900 53.382 -7.37%
2024-10-14 0 59.05 59.05 59.15 56.50 60.00 11,155,505 653,908,800 58.618 56.54 56.54 56.63 54.10 57.45 11,651,120 56.124 -1.25%
2024-10-10 0 59.80 59.80 59.85 57.30 60.45 13,225,301 779,261,361 58.922 57.26 57.26 57.30 54.86 57.88 13,812,873 56.416 4.36%
2024-10-09 0 57.30 57.30 57.35 52.85 58.30 25,423,164 1,429,340,986 56.222 54.86 54.86 54.91 50.60 55.82 26,552,661 53.830 2.05%
2024-10-08 0 56.15 56.15 56.20 55.60 66.65 22,941,847 1,338,806,599 58.357 53.76 53.76 53.81 53.23 63.81 23,961,104 55.874 -15.75%
2024-10-07 0 66.65 66.60 66.70 65.00 67.00 3,804,589 251,105,783 66.001 63.81 63.77 63.86 62.24 64.15 3,973,619 63.193 2.15%
2024-10-04 0 65.25 65.25 65.50 64.25 66.50 3,987,293 261,048,337 65.470 62.47 62.47 62.71 61.52 63.67 4,164,440 62.685 -1.14%
2024-10-03 0 66.00 65.45 66.00 61.90 66.95 8,475,401 544,406,161 64.234 63.19 62.67 63.19 59.27 64.10 8,851,945 61.501 1.23%
2024-10-02 0 65.20 65.15 65.20 61.05 65.45 9,047,084 579,046,798 64.004 62.43 62.38 62.43 58.45 62.67 9,449,027 61.281 7.24%
2024-09-30 0 60.80 60.80 60.85 58.30 61.85 19,497,797 1,172,420,858 60.131 58.21 58.21 58.26 55.82 59.22 20,364,042 57.573 7.42%
2024-09-27 0 56.60 56.55 56.60 53.25 56.80 20,862,594 1,152,749,934 55.254 54.19 54.14 54.19 50.98 54.38 21,789,474 52.904 8.85%
2024-09-26 0 52.00 52.00 52.05 46.00 52.15 11,529,050 581,131,946 50.406 49.79 49.79 49.84 44.04 49.93 12,041,261 48.262 12.07%
2024-09-25 0 46.40 46.20 46.40 46.00 47.85 12,665,098 595,763,568 47.040 44.43 44.23 44.43 44.04 45.81 13,227,781 45.039 1.53%
2024-09-24 0 45.70 45.65 45.70 43.20 46.00 6,806,400 305,953,020 44.951 43.76 43.71 43.76 41.36 44.04 7,108,794 43.039 6.28%
2024-09-23 0 43.00 42.95 43.00 42.80 44.10 4,595,163 199,700,893 43.459 41.17 41.12 41.17 40.98 42.22 4,799,316 41.610 0.12%
2024-09-20 0 42.95 42.85 42.95 41.10 43.15 9,503,319 404,637,698 42.579 41.12 41.03 41.12 39.35 41.31 9,925,531 40.767 2.38%
2024-09-19 0 41.95 41.95 42.00 40.00 42.40 8,639,414 359,169,697 41.573 40.17 40.17 40.21 38.30 40.60 9,023,245 39.805 1.70%
2024-09-17 0 41.25 41.20 41.25 40.05 41.25 4,498,000 183,348,930 40.762 39.50 39.45 39.50 38.35 39.50 4,697,836 39.028 0.73%
2024-09-16 0 40.95 40.90 40.95 40.05 41.35 2,250,191 91,755,604 40.777 39.21 39.16 39.21 38.35 39.59 2,350,162 39.042 -0.97%
2024-09-13 0 41.35 41.30 41.35 40.65 41.80 5,938,406 244,829,370 41.228 39.59 39.54 39.59 38.92 40.02 6,202,237 39.474 -0.72%
2024-09-12 0 41.65 41.60 41.65 41.60 42.55 2,519,279 105,727,342 41.967 39.88 39.83 39.88 39.83 40.74 2,631,205 40.182 -0.72%
2024-09-11 0 41.95 41.95 42.10 41.75 43.05 3,392,528 143,223,421 42.217 40.17 40.17 40.31 39.97 41.22 3,543,251 40.421 0.12%
2024-09-10 0 41.90 41.80 41.90 41.75 43.10 3,516,038 148,245,857 42.163 40.12 40.02 40.12 39.97 41.27 3,672,248 40.369 -1.76%
2024-09-09 0 42.65 42.60 42.65 42.00 43.40 3,725,076 158,324,706 42.502 40.84 40.79 40.84 40.21 41.55 3,890,573 40.694 -2.51%
2024-09-05 0 43.75 43.70 43.75 42.55 43.85 2,454,309 105,960,346 43.173 41.89 41.84 41.89 40.74 41.98 2,563,349 41.337 2.34%
2024-09-04 0 42.75 42.70 42.75 42.20 43.35 3,674,090 156,689,527 42.647 40.93 40.88 40.93 40.40 41.51 3,837,322 40.833 -1.61%
2024-09-03 0 43.45 43.45 43.50 42.55 44.35 3,784,011 165,026,502 43.612 41.60 41.60 41.65 40.74 42.46 3,952,126 41.756 0.46%
2024-09-02 0 43.25 43.20 43.25 42.85 45.40 5,009,810 218,098,435 43.534 41.41 41.36 41.41 41.03 43.47 5,232,385 41.682 -4.31%
2024-08-30 0 45.20 45.10 45.20 42.70 46.15 9,064,887 407,004,216 44.899 43.28 43.18 43.28 40.88 44.19 9,467,620 42.989 3.08%
2024-08-29 0 43.85 43.80 43.85 41.95 44.75 3,897,970 170,748,668 43.805 41.98 41.94 41.98 40.17 42.85 4,071,148 41.941 0.92%
2024-08-28 0 43.45 43.40 43.45 43.25 44.50 2,261,811 98,349,586 43.483 41.60 41.55 41.60 41.41 42.61 2,362,298 41.633 -2.36%
2024-08-27 0 44.50 44.50 44.55 43.20 44.80 2,811,760 123,782,853 44.023 42.61 42.61 42.65 41.36 42.89 2,936,680 42.151 1.71%
2024-08-26 0 43.75 43.65 43.75 42.95 44.50 2,805,703 122,739,975 43.747 41.89 41.79 41.89 41.12 42.61 2,930,354 41.886 0.46%
2024-08-23 0 43.55 43.55 43.65 42.85 43.95 3,894,867 169,413,342 43.497 41.70 41.70 41.79 41.03 42.08 4,067,908 41.646 -0.34%
2024-08-22 0 43.70 43.65 43.70 43.05 45.00 6,656,775 289,900,098 43.550 41.84 41.79 41.84 41.22 43.09 6,952,521 41.697 -2.89%
2024-08-21 0 45.00 44.90 45.00 44.40 45.45 2,584,885 115,797,456 44.798 43.09 42.99 43.09 42.51 43.52 2,699,726 42.892 0.00%
2024-08-20 0 45.00 44.95 45.00 44.50 47.70 6,834,696 308,941,083 45.202 43.09 43.04 43.09 42.61 45.67 7,138,347 43.279 -4.96%
2024-08-19 0 47.35 47.35 47.40 47.00 47.95 2,341,000 111,009,550 47.420 45.34 45.34 45.38 45.00 45.91 2,445,006 45.403 -0.21%
2024-08-16 0 47.45 47.40 47.45 47.25 47.85 2,838,063 134,723,567 47.470 45.43 45.38 45.43 45.24 45.81 2,964,152 45.451 -0.32%
2024-08-15 0 47.60 47.55 47.65 47.40 48.80 2,076,551 99,505,420 47.919 45.58 45.53 45.62 45.38 46.72 2,168,808 45.880 -1.45%
2024-08-14 0 48.30 48.30 48.35 47.70 49.05 2,252,261 108,527,006 48.186 46.25 46.25 46.29 45.67 46.96 2,352,324 46.136 0.00%
2024-08-13 0 48.30 48.25 48.30 47.70 49.60 2,881,506 139,000,064 48.239 46.25 46.20 46.25 45.67 47.49 3,009,525 46.187 -1.93%
2024-08-12 0 49.25 49.20 49.25 48.65 50.00 3,508,299 172,456,876 49.157 47.16 47.11 47.16 46.58 47.87 3,664,165 47.066 -2.09%
2024-08-09 0 50.30 50.20 50.30 50.05 51.00 2,279,852 115,207,099 50.533 48.16 48.06 48.16 47.92 48.83 2,381,141 48.383 -0.59%
2024-08-08 0 50.60 50.60 50.65 48.80 51.25 4,243,254 214,584,777 50.571 48.45 48.45 48.50 46.72 49.07 4,431,773 48.420 2.12%
2024-08-07 0 49.55 49.40 49.55 49.05 50.50 2,407,980 119,476,411 49.617 47.44 47.30 47.44 46.96 48.35 2,514,961 47.506 -1.10%
2024-08-06 0 50.10 49.95 50.10 49.25 50.45 2,360,824 118,003,106 49.984 47.97 47.83 47.97 47.16 48.30 2,465,710 47.858 0.60%
2024-08-05 0 49.80 49.75 49.80 47.95 50.60 3,348,820 166,458,553 49.707 47.68 47.63 47.68 45.91 48.45 3,497,601 47.592 2.05%
2024-08-02 0 48.80 48.75 48.80 47.25 49.00 2,453,060 118,779,870 48.421 46.72 46.68 46.72 45.24 46.92 2,562,044 46.361 -0.20%
2024-08-01 0 48.90 48.85 48.90 48.85 50.20 3,814,203 188,625,218 49.453 46.82 46.77 46.82 46.77 48.06 3,983,660 47.350 -2.10%
2024-07-31 0 49.95 49.95 50.00 47.15 50.20 4,252,792 210,761,754 49.558 47.83 47.83 47.87 45.14 48.06 4,441,734 47.450 4.06%
2024-07-30 0 48.00 48.00 48.05 47.25 48.70 3,648,508 176,006,345 48.241 45.96 45.96 46.01 45.24 46.63 3,810,603 46.189 0.42%
2024-07-29 0 47.80 47.80 48.00 46.10 48.65 6,919,603 329,782,659 47.659 45.77 45.77 45.96 44.14 46.58 7,227,026 45.632 2.80%
2024-07-26 0 46.50 46.45 46.50 46.20 47.30 2,993,200 139,500,788 46.606 44.52 44.47 44.52 44.23 45.29 3,126,181 44.623 0.54%
2024-07-25 0 46.25 46.20 46.25 45.40 47.70 7,863,628 364,356,078 46.334 44.28 44.23 44.28 43.47 45.67 8,212,992 44.363 -3.04%
2024-07-24 0 47.70 47.65 47.70 47.55 50.00 5,256,843 253,431,483 48.210 45.67 45.62 45.67 45.53 47.87 5,490,393 46.159 -4.60%
2024-07-23 0 50.00 50.00 50.05 50.00 51.25 3,442,614 173,940,772 50.526 47.87 47.87 47.92 47.87 49.07 3,595,562 48.377 -2.25%
2024-07-22 0 51.15 51.00 51.15 50.20 52.00 2,602,020 132,762,540 51.023 48.97 48.83 48.97 48.06 49.79 2,717,622 48.852 0.29%
2024-07-19 0 51.00 51.00 51.05 50.70 52.20 2,196,123 112,804,448 51.365 48.83 48.83 48.88 48.54 49.98 2,293,692 49.180 -1.64%
2024-07-18 0 51.85 51.80 51.85 51.15 52.60 3,530,052 183,809,575 52.070 49.64 49.60 49.64 48.97 50.36 3,686,885 49.855 0.88%
2024-07-17 0 51.40 51.40 51.45 50.35 51.70 3,659,419 186,746,140 51.032 49.21 49.21 49.26 48.21 49.50 3,821,999 48.861 1.58%
2024-07-16 0 50.60 50.60 50.65 49.90 51.25 2,444,668 124,032,884 50.736 48.45 48.45 48.50 47.78 49.07 2,553,279 48.578 0.00%
2024-07-15 0 50.60 50.55 50.65 50.50 52.00 4,581,724 234,319,202 51.142 48.45 48.40 48.50 48.35 49.79 4,785,280 48.967 -2.50%
2024-07-12 0 51.90 51.85 51.90 51.20 52.80 8,330,324 431,251,938 51.769 49.69 49.64 49.69 49.02 50.55 8,700,422 49.567 2.67%
2024-07-11 0 50.55 50.55 50.60 48.15 50.90 5,334,245 267,545,896 50.156 48.40 48.40 48.45 46.10 48.73 5,571,234 48.023 5.09%
2024-07-10 0 48.10 48.05 48.10 47.60 49.10 3,261,710 157,995,968 48.440 46.05 46.01 46.05 45.58 47.01 3,406,621 46.379 1.05%
2024-07-09 0 47.60 47.60 47.65 47.00 48.40 2,519,173 119,819,219 47.563 45.58 45.58 45.62 45.00 46.34 2,631,094 45.540 -0.10%
2024-07-08 0 47.65 47.50 47.65 46.80 48.50 2,735,385 129,456,889 47.327 45.62 45.48 45.62 44.81 46.44 2,856,912 45.314 -1.45%
2024-07-05 0 48.35 48.35 48.50 48.30 49.65 2,714,630 132,157,047 48.683 46.29 46.29 46.44 46.25 47.54 2,835,235 46.612 -1.12%
2024-07-04 0 48.90 48.85 48.90 48.40 49.55 3,281,036 160,944,611 49.053 46.82 46.77 46.82 46.34 47.44 3,426,805 46.966 -0.61%
2024-07-03 0 49.20 49.15 49.20 48.05 49.75 3,722,654 182,182,098 48.939 47.11 47.06 47.11 46.01 47.63 3,888,044 46.857 2.37%
2024-07-02 0 50.25 50.20 50.25 49.40 52.10 9,610,804 484,921,190 50.456 46.02 45.97 46.02 45.24 47.71 10,495,194 46.204 -3.55%
2024-06-28 0 52.10 52.10 52.15 52.00 53.10 2,516,184 132,195,292 52.538 47.71 47.71 47.76 47.62 48.63 2,747,724 48.111 -0.76%
2024-06-27 0 52.50 52.50 52.55 52.05 53.70 1,895,520 99,487,197 52.485 48.08 48.08 48.12 47.66 49.17 2,069,946 48.063 -1.78%
2024-06-26 0 53.45 53.20 53.45 52.85 54.00 1,858,268 99,242,662 53.406 48.95 48.72 48.95 48.40 49.45 2,029,267 48.906 0.09%
2024-06-25 0 53.40 53.35 53.40 52.40 54.00 3,436,838 183,051,994 53.262 48.90 48.85 48.90 47.98 49.45 3,753,097 48.774 2.10%
2024-06-24 0 52.30 52.30 52.35 50.50 52.45 4,280,054 220,142,143 51.434 47.89 47.89 47.94 46.24 48.03 4,673,906 47.100 1.26%
2024-06-21 0 51.65 51.65 51.70 51.15 53.00 4,606,181 238,411,661 51.759 47.30 47.30 47.34 46.84 48.53 5,030,044 47.398 -2.64%
2024-06-20 0 53.05 53.00 53.05 52.90 54.45 2,289,129 122,388,153 53.465 48.58 48.53 48.58 48.44 49.86 2,499,776 48.960 -2.12%
2024-06-19 0 54.20 54.05 54.20 53.85 54.55 1,804,848 97,598,442 54.076 49.63 49.50 49.63 49.31 49.95 1,970,931 49.519 0.09%
2024-06-18 0 54.15 54.10 54.15 53.95 55.45 2,860,913 155,526,319 54.362 49.59 49.54 49.59 49.40 50.78 3,124,175 49.782 -1.19%
2024-06-17 0 54.80 54.65 54.80 52.65 55.15 2,308,746 126,226,615 54.673 50.18 50.04 50.18 48.21 50.50 2,521,198 50.066 1.58%
2024-06-14 0 53.95 53.85 54.00 53.15 54.45 3,289,532 177,342,720 53.911 49.40 49.31 49.45 48.67 49.86 3,592,236 49.368 0.19%
2024-06-13 0 53.85 53.85 53.90 53.35 54.65 2,516,440 135,388,135 53.801 49.31 49.31 49.36 48.85 50.04 2,748,004 49.268 -0.55%
2024-06-12 0 54.15 54.15 54.30 54.05 55.00 3,775,468 205,444,272 54.416 49.59 49.59 49.72 49.50 50.37 4,122,888 49.830 -1.63%
2024-06-11 0 55.05 55.05 55.25 53.10 55.55 6,645,133 360,109,570 54.191 50.41 50.41 50.59 48.63 50.87 7,256,621 49.625 -0.90%
2024-06-07 0 55.55 55.55 55.60 55.30 57.00 2,613,405 145,953,065 55.848 50.87 50.87 50.91 50.64 52.20 2,853,892 51.142 -2.11%
2024-06-06 0 56.75 56.70 56.75 56.50 58.50 1,878,600 107,210,380 57.069 51.97 51.92 51.97 51.74 53.57 2,051,469 52.260 -0.87%
2024-06-05 0 57.25 57.00 57.25 57.00 58.60 2,094,609 120,679,558 57.614 52.43 52.20 52.43 52.20 53.66 2,287,356 52.759 0.09%
2024-06-04 0 57.20 57.15 57.20 56.55 58.15 1,843,231 105,949,786 57.480 52.38 52.33 52.38 51.78 53.25 2,012,846 52.637 0.53%
2024-06-03 0 56.90 56.75 56.90 55.70 57.40 2,733,096 155,083,200 56.743 52.11 51.97 52.11 51.01 52.56 2,984,597 51.961 2.99%
2024-05-31 0 55.25 55.25 55.35 55.25 56.40 5,346,312 297,741,125 55.691 50.59 50.59 50.69 50.59 51.65 5,838,282 50.998 -0.72%
2024-05-30 0 55.65 55.60 55.65 55.25 59.00 8,153,085 459,862,571 56.404 50.96 50.91 50.96 50.59 54.03 8,903,335 51.651 -6.63%
2024-05-29 0 59.60 59.60 59.75 59.60 61.80 3,717,835 224,586,107 60.408 54.58 54.58 54.72 54.58 56.59 4,059,952 55.317 -3.56%
2024-05-28 0 61.80 61.65 61.80 60.90 62.70 4,099,203 253,670,685 61.883 56.59 56.45 56.59 55.77 57.42 4,476,413 56.668 -0.64%
2024-05-27 0 62.20 62.00 62.20 59.80 62.30 2,766,338 169,268,302 61.189 56.96 56.78 56.96 54.76 57.05 3,020,897 56.032 3.15%
2024-05-24 0 60.30 60.30 60.55 59.00 60.90 4,611,055 276,868,271 60.044 55.22 55.22 55.45 54.03 55.77 5,035,366 54.985 0.17%
2024-05-23 0 60.20 60.10 60.20 58.85 61.25 2,751,719 166,359,223 60.456 55.13 55.04 55.13 53.89 56.09 3,004,933 55.362 -1.63%
2024-05-22 0 61.20 61.20 61.25 60.50 62.60 4,957,422 302,953,084 61.111 56.04 56.04 56.09 55.40 57.32 5,413,606 55.961 -0.81%
2024-05-21 0 61.70 61.70 61.75 61.55 63.90 4,243,369 264,057,328 62.228 56.50 56.50 56.55 56.36 58.52 4,633,845 56.984 -3.44%
2024-05-20 0 63.90 63.80 63.90 62.30 64.35 6,914,994 439,975,274 63.626 58.52 58.42 58.52 57.05 58.93 7,551,314 58.265 2.32%
2024-05-17 0 62.45 62.35 62.45 61.70 64.70 4,659,675 292,037,641 62.673 57.19 57.10 57.19 56.50 59.25 5,088,460 57.392 -1.11%
2024-05-16 0 63.15 63.00 63.15 61.00 63.25 5,264,678 328,790,217 62.452 57.83 57.69 57.83 55.86 57.92 5,749,136 57.190 3.19%
2024-05-14 0 61.20 61.20 61.25 60.70 62.60 5,161,086 315,959,535 61.220 56.04 56.04 56.09 55.59 57.32 5,636,011 56.061 -0.81%
2024-05-13 0 61.70 61.55 61.70 60.85 62.85 3,989,347 246,028,830 61.671 56.50 56.36 56.50 55.72 57.55 4,356,448 56.475 -0.96%
2024-05-10 0 62.30 62.30 62.40 61.15 63.00 4,075,971 253,271,391 62.138 57.05 57.05 57.14 56.00 57.69 4,451,043 56.902 1.38%
2024-05-09 0 61.45 61.35 61.50 59.25 61.65 4,981,351 304,179,152 61.064 56.27 56.18 56.32 54.26 56.45 5,439,737 55.918 3.10%
2024-05-08 0 59.60 59.50 59.60 59.45 62.00 5,095,446 308,108,242 60.467 54.58 54.49 54.58 54.44 56.78 5,564,331 55.372 -2.30%
2024-05-07 0 61.00 61.00 61.05 60.40 61.35 4,315,441 262,663,598 60.866 55.86 55.86 55.91 55.31 56.18 4,712,550 55.737 0.58%
2024-05-06 0 60.65 60.65 60.70 58.30 61.45 8,539,909 518,148,316 60.674 55.54 55.54 55.59 53.39 56.27 9,325,755 55.561 4.12%
2024-05-03 0 58.25 58.15 58.25 57.50 59.00 1,958,384 113,806,808 58.113 53.34 53.25 53.34 52.65 54.03 2,138,595 53.216 1.30%
2024-05-02 0 57.50 57.50 57.60 55.45 57.75 2,823,485 161,348,230 57.145 52.65 52.65 52.75 50.78 52.88 3,083,303 52.330 1.32%
2024-04-30 0 56.75 56.75 56.90 55.45 59.00 9,068,821 519,385,076 57.272 51.97 51.97 52.11 50.78 54.03 9,903,337 52.445 1.70%
2024-04-29 0 55.80 55.80 55.85 55.50 56.90 3,743,800 210,731,984 56.288 51.10 51.10 51.14 50.82 52.11 4,088,306 51.545 0.09%
2024-04-26 0 55.75 55.75 55.85 54.50 56.05 3,141,018 174,829,591 55.660 51.05 51.05 51.14 49.91 51.33 3,430,056 50.970 1.92%
2024-04-25 0 54.70 54.70 54.75 54.30 55.95 2,620,652 144,621,621 55.185 50.09 50.09 50.14 49.72 51.24 2,861,805 50.535 -1.97%
2024-04-24 0 55.80 55.75 55.80 54.40 56.05 3,740,730 207,849,979 55.564 51.10 51.05 51.10 49.82 51.33 4,084,953 50.882 2.20%
2024-04-23 0 54.60 54.60 54.65 53.45 55.00 3,625,118 197,575,818 54.502 50.00 50.00 50.04 48.95 50.37 3,958,703 49.909 1.77%
2024-04-22 0 53.65 53.65 53.70 50.80 54.80 3,626,843 194,610,224 53.658 49.13 49.13 49.17 46.52 50.18 3,960,586 49.137 4.28%
2024-04-19 0 51.45 51.45 51.50 51.05 53.35 2,379,336 122,717,491 51.576 47.11 47.11 47.16 46.75 48.85 2,598,283 47.230 -2.56%
2024-04-18 0 52.80 52.80 52.85 51.05 53.50 5,018,533 265,591,859 52.922 48.35 48.35 48.40 46.75 48.99 5,480,340 48.463 2.62%
2024-04-17 0 51.45 51.40 51.45 50.20 52.20 2,152,762 111,085,822 51.602 47.11 47.07 47.11 45.97 47.80 2,350,860 47.253 1.88%
2024-04-16 0 50.50 50.50 50.65 50.50 51.95 2,215,583 113,186,841 51.087 46.24 46.24 46.38 46.24 47.57 2,419,462 46.782 -0.98%
2024-04-15 0 51.00 50.95 51.00 49.80 51.40 2,440,000 124,256,735 50.925 46.70 46.66 46.70 45.60 47.07 2,664,530 46.634 1.09%
2024-04-12 0 50.45 50.45 50.50 50.10 52.05 4,067,715 207,008,533 50.891 46.20 46.20 46.24 45.88 47.66 4,442,028 46.602 -2.51%
2024-04-11 0 51.75 51.75 51.80 50.60 52.25 3,503,360 180,667,500 51.570 47.39 47.39 47.44 46.34 47.85 3,825,741 47.224 0.39%
2024-04-10 0 51.55 51.55 51.60 49.70 51.65 3,001,980 152,872,491 50.924 47.21 47.21 47.25 45.51 47.30 3,278,223 46.633 2.38%
2024-04-09 0 50.35 50.35 50.45 50.30 51.25 2,498,757 126,616,106 50.672 46.11 46.11 46.20 46.06 46.93 2,728,694 46.402 -0.49%
2024-04-08 0 50.60 50.60 50.65 49.95 51.75 4,909,729 247,786,782 50.469 46.34 46.34 46.38 45.74 47.39 5,361,524 46.216 -1.56%
2024-04-05 0 51.40 51.35 51.40 50.95 52.65 1,557,315 80,252,952 51.533 47.07 47.02 47.07 46.66 48.21 1,700,620 47.190 -3.38%
2024-04-03 0 53.20 53.00 53.20 52.75 53.80 2,043,451 108,563,647 53.128 48.72 48.53 48.72 48.30 49.27 2,231,490 48.651 -1.12%
2024-04-02 0 53.80 53.75 53.80 53.25 54.60 3,102,459 166,972,881 53.820 49.27 49.22 49.27 48.76 50.00 3,387,948 49.284 0.00%
2024-03-28 0 53.80 53.75 53.80 52.10 54.80 3,253,386 174,831,830 53.738 49.27 49.22 49.27 47.71 50.18 3,552,764 49.210 2.09%
2024-03-27 0 52.70 52.60 52.70 51.70 53.95 4,581,092 241,700,982 52.761 48.26 48.17 48.26 47.34 49.40 5,002,646 48.315 -0.85%
2024-03-26 0 53.15 53.10 53.15 52.65 53.65 4,036,073 214,135,940 53.056 48.67 48.63 48.67 48.21 49.13 4,407,474 48.585 0.00%
2024-03-25 0 53.15 53.05 53.15 52.60 53.70 2,559,671 135,495,559 52.935 48.67 48.58 48.67 48.17 49.17 2,795,213 48.474 -1.12%
2024-03-22 0 53.75 53.65 53.75 53.50 55.70 3,255,169 175,708,053 53.978 49.22 49.13 49.22 48.99 51.01 3,554,711 49.430 -3.41%
2024-03-21 0 55.65 55.55 55.65 54.20 55.70 2,704,017 149,361,146 55.237 50.96 50.87 50.96 49.63 51.01 2,952,842 50.582 2.77%
2024-03-20 0 54.15 54.15 54.20 53.65 54.60 1,499,942 81,278,347 54.188 49.59 49.59 49.63 49.13 50.00 1,637,967 49.621 0.00%
2024-03-19 0 54.15 54.10 54.15 52.55 54.75 3,293,495 178,252,337 54.123 49.59 49.54 49.59 48.12 50.14 3,596,564 49.562 0.46%
2024-03-18 0 53.90 53.85 53.90 53.15 54.05 2,951,151 158,055,228 53.557 49.36 49.31 49.36 48.67 49.50 3,222,717 49.044 0.28%
2024-03-15 0 53.75 53.60 53.75 53.25 54.60 2,471,214 132,525,739 53.628 49.22 49.08 49.22 48.76 50.00 2,698,616 49.109 -1.65%
2024-03-14 0 54.65 54.30 54.65 54.00 56.45 2,594,174 142,031,602 54.750 50.04 49.72 50.04 49.45 51.69 2,832,891 50.137 -1.26%
2024-03-13 0 55.35 55.30 55.35 54.40 56.45 5,605,407 310,421,077 55.379 50.69 50.64 50.69 49.82 51.69 6,121,219 50.712 1.28%
2024-03-12 0 54.65 54.65 54.70 53.15 55.05 6,857,594 372,219,403 54.278 50.04 50.04 50.09 48.67 50.41 7,488,632 49.705 2.63%
2024-03-11 0 53.25 53.25 53.35 51.00 53.80 11,827,205 611,005,734 51.661 48.76 48.76 48.85 46.70 49.27 12,915,549 47.308 5.45%
2024-03-08 0 50.50 50.50 50.55 50.50 51.60 2,768,000 140,985,682 50.934 46.24 46.24 46.29 46.24 47.25 3,022,712 46.642 -1.08%
2024-03-07 0 51.05 51.00 51.05 50.65 51.90 2,794,359 143,113,606 51.215 46.75 46.70 46.75 46.38 47.53 3,051,497 46.899 0.39%
2024-03-06 0 50.85 50.85 51.05 49.15 51.10 2,867,760 144,632,702 50.434 46.57 46.57 46.75 45.01 46.79 3,131,652 46.184 3.04%
2024-03-05 0 49.35 49.30 49.35 49.05 50.40 4,743,474 234,406,126 49.417 45.19 45.15 45.19 44.92 46.15 5,179,970 45.252 -2.08%
2024-03-04 0 50.40 50.40 50.55 50.30 51.45 2,488,785 126,060,776 50.652 46.15 46.15 46.29 46.06 47.11 2,717,804 46.383 -1.37%
2024-03-01 0 51.10 51.10 51.20 50.05 51.30 3,479,768 176,994,670 50.864 46.79 46.79 46.89 45.83 46.98 3,799,978 46.578 1.69%
2024-02-29 0 50.25 50.25 50.30 50.00 51.30 8,131,746 410,729,654 50.509 46.02 46.02 46.06 45.79 46.98 8,880,032 46.253 -1.47%
2024-02-28 0 51.00 50.95 51.05 50.75 52.55 8,443,255 434,647,977 51.479 46.70 46.66 46.75 46.47 48.12 9,220,207 47.141 -2.49%
2024-02-27 0 52.30 52.30 52.35 52.00 54.00 6,796,635 356,289,145 52.421 47.89 47.89 47.94 47.62 49.45 7,422,064 48.004 -3.68%
2024-02-26 0 54.30 54.15 54.35 54.10 55.70 4,385,697 240,474,987 54.832 49.72 49.59 49.77 49.54 51.01 4,789,271 50.211 -0.55%
2024-02-23 0 54.60 54.40 54.60 53.80 55.80 4,276,323 233,862,828 54.688 50.00 49.82 50.00 49.27 51.10 4,669,832 50.079 1.58%
2024-02-22 0 53.75 53.75 53.80 52.20 54.10 4,907,340 262,357,269 53.462 49.22 49.22 49.27 47.80 49.54 5,358,915 48.957 2.67%
2024-02-21 0 52.35 52.30 52.35 50.10 53.70 7,886,164 414,185,989 52.521 47.94 47.89 47.94 45.88 49.17 8,611,852 48.095 3.05%
2024-02-20 0 50.80 50.70 50.80 49.05 51.05 5,657,434 283,717,703 50.150 46.52 46.43 46.52 44.92 46.75 6,178,033 45.924 2.94%
2024-02-19 0 49.35 49.30 49.35 48.75 50.80 4,274,644 210,843,824 49.324 45.19 45.15 45.19 44.64 46.52 4,667,998 45.168 -1.00%
2024-02-16 0 49.85 49.80 49.90 47.45 50.05 1,480,723 73,156,669 49.406 45.65 45.60 45.70 43.45 45.83 1,616,980 45.243 5.06%
2024-02-15 0 47.45 47.45 47.70 46.80 48.00 668,826 31,684,867 47.374 43.45 43.45 43.68 42.86 43.96 730,372 43.382 -0.42%
2024-02-14 0 47.65 47.65 47.70 45.60 47.70 983,859 46,317,460 47.077 43.63 43.63 43.68 41.76 43.68 1,074,394 43.110 0.95%
2024-02-09 0 47.20 47.20 47.25 47.10 47.90 467,249 22,115,394 47.331 43.22 43.22 43.27 43.13 43.86 510,245 43.343 -1.46%
2024-02-08 0 47.90 47.90 47.95 47.60 48.60 4,384,185 210,687,596 48.056 43.86 43.86 43.91 43.59 44.50 4,787,619 44.007 1.27%
2024-02-07 0 47.30 47.30 47.40 47.00 48.35 4,024,096 191,387,649 47.560 43.31 43.31 43.41 43.04 44.28 4,394,395 43.553 -0.53%
2024-02-06 0 47.55 47.55 47.60 44.25 47.80 3,907,572 183,753,059 47.025 43.54 43.54 43.59 40.52 43.77 4,267,148 43.062 6.14%
2024-02-05 0 44.80 44.80 44.90 44.10 46.35 3,645,750 163,963,026 44.974 41.02 41.02 41.12 40.38 42.44 3,981,233 41.184 -1.54%
2024-02-02 0 45.50 45.45 45.50 45.10 47.15 8,459,833 390,371,943 46.144 41.67 41.62 41.67 41.30 43.18 9,238,310 42.256 0.00%
2024-02-01 0 45.50 45.45 45.50 43.85 46.65 6,074,764 274,503,599 45.188 41.67 41.62 41.67 40.15 42.72 6,633,766 41.380 2.13%
2024-01-31 0 44.55 44.45 44.55 43.50 44.85 5,518,020 244,290,546 44.271 40.80 40.70 40.80 39.83 41.07 6,025,790 40.541 -0.34%
2024-01-30 0 44.70 44.65 44.70 44.35 46.55 4,045,762 181,494,904 44.860 40.93 40.89 40.93 40.61 42.63 4,418,055 41.080 -3.14%
2024-01-29 0 46.15 46.15 46.30 44.05 46.60 6,971,109 320,487,611 45.974 42.26 42.26 42.40 40.34 42.67 7,612,593 42.100 3.94%
2024-01-26 0 44.40 44.30 44.40 44.15 45.60 4,003,121 178,745,215 44.651 40.66 40.57 40.66 40.43 41.76 4,371,490 40.889 -2.52%
2024-01-25 0 45.55 45.50 45.55 43.05 46.05 6,047,591 272,793,398 45.108 41.71 41.67 41.71 39.42 42.17 6,604,093 41.307 3.88%
2024-01-24 0 43.85 43.80 43.90 41.55 44.00 7,483,669 321,040,452 42.899 40.15 40.11 40.20 38.05 40.29 8,172,319 39.284 1.50%
2024-01-23 0 43.20 43.15 43.25 42.85 44.85 7,332,389 320,324,573 43.686 39.56 39.51 39.61 39.24 41.07 8,007,118 40.005 -1.48%
2024-01-22 0 43.85 43.80 43.90 43.20 46.15 7,136,987 312,861,808 43.837 40.15 40.11 40.20 39.56 42.26 7,793,735 40.143 -4.98%
2024-01-19 0 46.15 46.10 46.15 45.55 46.85 4,370,077 201,263,666 46.055 42.26 42.22 42.26 41.71 42.90 4,772,213 42.174 0.00%
2024-01-18 0 46.15 46.15 46.35 44.90 46.80 5,048,737 231,041,109 45.762 42.26 42.26 42.44 41.12 42.86 5,513,324 41.906 0.22%
2024-01-17 0 46.05 46.05 46.15 45.75 49.40 6,917,816 321,913,830 46.534 42.17 42.17 42.26 41.89 45.24 7,554,396 42.613 -6.02%
2024-01-16 0 49.00 49.00 49.15 48.50 50.20 2,873,617 141,189,468 49.133 44.87 44.87 45.01 44.41 45.97 3,138,048 44.993 -2.20%
2024-01-15 0 50.10 50.05 50.10 49.50 50.90 1,733,825 86,688,559 49.998 45.88 45.83 45.88 45.33 46.61 1,893,372 45.785 -0.99%
2024-01-12 0 50.60 50.60 50.70 50.35 51.40 1,800,794 91,309,096 50.705 46.34 46.34 46.43 46.11 47.07 1,966,504 46.432 -1.17%
2024-01-11 0 51.20 51.15 51.25 49.60 51.75 4,189,786 213,984,703 51.073 46.89 46.84 46.93 45.42 47.39 4,575,332 46.769 2.40%
2024-01-10 0 50.00 49.95 50.00 48.50 50.20 2,409,814 119,743,013 49.690 45.79 45.74 45.79 44.41 45.97 2,631,566 45.503 2.04%
2024-01-09 0 49.00 48.95 49.00 48.40 49.60 2,759,027 135,885,134 49.251 44.87 44.83 44.87 44.32 45.42 3,012,914 45.101 0.51%
2024-01-08 0 48.75 48.75 48.90 48.05 50.30 3,890,457 189,228,858 48.639 44.64 44.64 44.78 44.00 46.06 4,248,458 44.541 -2.40%
2024-01-05 0 49.95 49.95 50.05 49.05 50.55 3,191,401 159,867,471 50.093 45.74 45.74 45.83 44.92 46.29 3,485,075 45.872 0.30%
2024-01-04 0 49.80 49.70 49.80 49.10 50.55 2,326,527 115,356,335 49.583 45.60 45.51 45.60 44.96 46.29 2,540,615 45.405 -0.10%
2024-01-03 0 49.85 49.80 49.85 49.45 50.65 4,014,681 200,098,206 49.842 45.65 45.60 45.65 45.28 46.38 4,384,113 45.642 -0.70%
2024-01-02 0 50.20 50.20 50.35 50.00 53.45 3,659,072 184,973,581 50.552 45.97 45.97 46.11 45.79 48.95 3,995,781 46.292 -4.20%
2023-12-29 0 52.40 52.40 52.50 51.70 53.45 3,854,610 202,135,326 52.440 47.98 47.98 48.08 47.34 48.95 4,209,313 48.021 -0.66%
2023-12-28 0 52.75 52.70 52.75 48.85 53.15 7,023,026 362,423,493 51.605 48.30 48.26 48.30 44.73 48.67 7,669,288 47.256 8.09%
2023-12-27 0 48.80 48.65 48.80 48.00 49.45 3,741,104 182,648,549 48.822 44.69 44.55 44.69 43.96 45.28 4,085,362 44.708 -1.11%
2023-12-22 0 49.35 49.30 49.35 48.90 50.50 3,459,199 171,965,542 49.713 45.19 45.15 45.19 44.78 46.24 3,777,516 45.523 -0.40%
2023-12-21 0 49.55 49.55 49.60 48.30 50.20 3,167,803 156,027,902 49.254 45.37 45.37 45.42 44.23 45.97 3,459,305 45.104 2.16%
2023-12-20 0 48.50 48.50 48.55 48.25 49.50 2,239,880 109,416,770 48.849 44.41 44.41 44.46 44.18 45.33 2,445,995 44.733 0.21%
2023-12-19 0 48.40 48.35 48.45 47.90 49.15 2,843,450 137,291,481 48.283 44.32 44.28 44.37 43.86 45.01 3,105,105 44.215 -0.72%
2023-12-18 0 48.75 48.65 48.75 48.10 49.15 2,474,359 120,512,509 48.705 44.64 44.55 44.64 44.05 45.01 2,702,050 44.600 -0.81%
2023-12-15 0 49.15 49.15 49.20 48.90 50.70 3,726,514 184,159,291 49.419 45.01 45.01 45.05 44.78 46.43 4,069,429 45.254 0.41%
2023-12-14 0 48.95 48.90 48.95 48.00 49.25 2,592,526 125,896,910 48.561 44.83 44.78 44.83 43.96 45.10 2,831,091 44.469 0.31%
2023-12-13 0 48.80 48.75 48.80 47.80 50.75 4,341,948 211,574,155 48.728 44.69 44.64 44.69 43.77 46.47 4,741,496 44.622 -4.59%
2023-12-12 0 51.15 51.15 51.20 49.80 51.60 2,377,484 121,329,966 51.033 46.84 46.84 46.89 45.60 47.25 2,596,261 46.733 1.49%
2023-12-11 0 50.40 50.20 50.40 49.95 50.95 2,924,807 147,510,604 50.434 46.15 45.97 46.15 45.74 46.66 3,193,949 46.184 -1.56%
2023-12-08 0 51.20 51.15 51.20 50.05 51.90 4,032,618 205,835,326 51.043 46.89 46.84 46.89 45.83 47.53 4,403,701 46.741 1.79%
2023-12-07 0 50.30 50.30 50.40 49.00 50.65 2,172,846 108,525,575 49.946 46.06 46.06 46.15 44.87 46.38 2,372,792 45.737 1.00%
2023-12-06 0 49.80 49.80 49.85 49.40 50.90 2,921,656 146,031,559 49.982 45.60 45.60 45.65 45.24 46.61 3,190,508 45.771 0.20%
2023-12-05 0 49.70 49.70 49.75 49.15 50.20 3,144,214 156,182,309 49.673 45.51 45.51 45.56 45.01 45.97 3,433,546 45.487 -1.19%
2023-12-04 0 50.30 50.30 50.35 49.20 51.00 3,655,615 183,143,803 50.099 46.06 46.06 46.11 45.05 46.70 3,992,006 45.878 -1.37%
2023-12-01 0 51.00 50.95 51.00 50.40 52.40 2,217,910 113,219,358 51.048 46.70 46.66 46.70 46.15 47.98 2,422,003 46.746 -1.16%
2023-11-30 0 51.60 51.60 51.65 50.40 52.05 4,008,379 206,751,832 51.580 47.25 47.25 47.30 46.15 47.66 4,377,232 47.233 1.98%
2023-11-29 0 50.60 50.45 50.60 50.15 52.55 2,410,194 122,121,711 50.669 46.34 46.20 46.34 45.92 48.12 2,631,981 46.399 -2.41%
2023-11-28 0 51.85 51.85 51.95 51.75 53.45 2,611,722 136,252,889 52.170 47.48 47.48 47.57 47.39 48.95 2,852,054 47.774 -1.33%
2023-11-27 0 52.55 52.50 52.60 51.55 53.20 3,314,150 173,498,724 52.351 48.12 48.08 48.17 47.21 48.72 3,619,119 47.939 -1.96%
2023-11-24 0 53.60 53.60 53.65 53.50 55.00 1,920,198 103,611,819 53.959 49.08 49.08 49.13 48.99 50.37 2,096,895 49.412 -2.55%
2023-11-23 0 55.00 54.95 55.05 53.80 55.00 2,732,346 148,303,562 54.277 50.37 50.32 50.41 49.27 50.37 2,983,778 49.703 0.09%
2023-11-22 0 54.95 54.90 54.95 54.50 55.30 1,621,058 89,006,029 54.906 50.32 50.27 50.32 49.91 50.64 1,770,228 50.279 0.27%
2023-11-21 0 54.80 54.80 54.85 54.45 55.95 3,036,678 167,244,947 55.075 50.18 50.18 50.23 49.86 51.24 3,316,114 50.434 -1.35%
2023-11-20 0 55.55 55.45 55.55 54.25 55.65 3,709,633 204,323,492 55.079 50.87 50.78 50.87 49.68 50.96 4,050,995 50.438 1.74%
2023-11-17 0 54.60 54.60 54.65 54.20 55.80 3,908,577 214,479,104 54.874 50.00 50.00 50.04 49.63 51.10 4,268,246 50.250 -1.62%
2023-11-16 0 55.50 55.45 55.50 55.15 58.00 4,329,787 243,203,900 56.170 50.82 50.78 50.82 50.50 53.11 4,728,216 51.437 -3.56%
2023-11-15 0 57.55 57.45 57.60 56.65 58.05 2,344,337 134,027,671 57.171 52.70 52.61 52.75 51.88 53.16 2,560,064 52.353 1.68%
2023-11-14 0 56.60 56.55 56.60 56.30 57.20 1,903,590 108,206,671 56.843 51.83 51.78 51.83 51.56 52.38 2,078,759 52.053 -1.31%
2023-11-13 0 57.35 57.25 57.35 56.10 57.90 1,323,727 75,209,669 56.817 52.52 52.43 52.52 51.37 53.02 1,445,537 52.029 1.24%
2023-11-10 0 56.65 56.55 56.65 56.00 57.30 1,887,929 106,641,463 56.486 51.88 51.78 51.88 51.28 52.47 2,061,657 51.726 -1.31%
2023-11-09 0 57.40 57.40 57.45 57.35 58.80 1,714,319 98,764,972 57.612 52.56 52.56 52.61 52.52 53.85 1,872,071 52.757 -1.29%
2023-11-08 0 58.15 58.00 58.15 57.10 58.50 1,146,260 66,525,532 58.037 53.25 53.11 53.25 52.29 53.57 1,251,739 53.146 1.22%
2023-11-07 0 57.45 57.40 57.50 57.30 59.20 2,615,031 151,708,314 58.014 52.61 52.56 52.65 52.47 54.21 2,855,667 53.125 -2.96%
2023-11-06 0 59.20 59.10 59.20 58.20 59.45 4,027,110 236,747,270 58.788 54.21 54.12 54.21 53.30 54.44 4,397,686 53.835 2.16%
2023-11-03 0 57.95 57.95 58.15 57.30 58.50 2,350,500 135,845,176 57.794 53.07 53.07 53.25 52.47 53.57 2,566,794 52.924 1.13%
2023-11-02 0 57.30 57.30 57.50 57.00 58.55 1,923,108 110,455,157 57.436 52.47 52.47 52.65 52.20 53.62 2,100,073 52.596 -1.21%
2023-11-01 0 58.00 57.95 58.00 57.85 59.60 2,335,921 136,850,047 58.585 53.11 53.07 53.11 52.98 54.58 2,550,873 53.648 -2.19%
2023-10-31 0 59.30 59.25 59.30 58.40 59.95 2,200,432 129,812,504 58.994 54.30 54.26 54.30 53.48 54.90 2,402,917 54.023 -0.34%
2023-10-30 0 59.50 59.50 59.55 59.00 62.30 5,866,712 354,087,580 60.355 54.49 54.49 54.53 54.03 57.05 6,406,569 55.269 -1.24%
2023-10-27 0 60.25 60.20 60.25 57.55 60.80 4,286,368 256,982,928 59.954 55.17 55.13 55.17 52.70 55.68 4,680,801 54.901 4.24%
2023-10-26 0 57.80 57.75 57.80 57.30 58.85 2,344,171 136,030,277 58.029 52.93 52.88 52.93 52.47 53.89 2,559,883 53.139 0.96%
2023-10-25 0 57.25 57.25 57.40 57.00 58.65 3,427,657 197,460,721 57.608 52.43 52.43 52.56 52.20 53.71 3,743,071 52.754 1.60%
2023-10-24 0 56.35 56.35 56.40 55.50 57.90 9,133,429 516,152,734 56.512 51.60 51.60 51.65 50.82 53.02 9,973,891 51.750 -3.34%
2023-10-20 0 58.30 58.25 58.30 58.25 59.25 2,208,146 129,562,765 58.675 53.39 53.34 53.39 53.34 54.26 2,411,340 53.731 -1.10%
2023-10-19 0 58.95 58.90 58.95 58.65 60.00 1,497,139 88,680,485 59.233 53.98 53.94 53.98 53.71 54.94 1,634,906 54.242 -2.00%
2023-10-18 0 60.15 60.10 60.15 59.00 60.70 2,240,802 134,377,382 59.968 55.08 55.04 55.08 54.03 55.59 2,447,001 54.915 0.50%
2023-10-17 0 59.85 59.85 59.95 59.30 60.90 3,244,593 194,019,890 59.798 54.81 54.81 54.90 54.30 55.77 3,543,162 54.759 -0.42%
2023-10-16 0 60.10 60.10 60.30 60.05 61.65 1,724,360 104,504,790 60.605 55.04 55.04 55.22 54.99 56.45 1,883,036 55.498 -1.96%
2023-10-13 0 61.30 61.20 61.30 60.40 62.95 5,307,073 324,951,593 61.230 56.13 56.04 56.13 55.31 57.65 5,795,432 56.070 -3.62%
2023-10-12 0 63.60 63.60 63.65 62.90 64.95 4,321,813 275,421,416 63.728 58.24 58.24 58.29 57.60 59.48 4,719,508 58.358 -0.47%
2023-10-11 0 63.90 63.90 63.95 63.00 64.85 2,133,767 136,041,912 63.757 58.52 58.52 58.56 57.69 59.39 2,330,117 58.384 -0.16%
2023-10-10 0 64.00 63.95 64.00 63.60 64.75 1,699,000 108,707,550 63.983 58.61 58.56 58.61 58.24 59.29 1,855,343 58.592 1.43%
2023-10-09 0 63.10 63.00 63.20 62.60 63.95 1,194,238 75,570,053 63.279 57.78 57.69 57.87 57.32 58.56 1,304,132 57.947 -1.10%
2023-10-06 0 63.80 63.75 63.80 63.50 64.30 926,000 59,103,700 63.827 58.42 58.38 58.42 58.15 58.88 1,011,211 58.448 0.08%
2023-10-05 0 63.75 63.75 63.80 62.90 63.95 808,118 51,420,589 63.630 58.38 58.38 58.42 57.60 58.56 882,481 58.268 1.11%
2023-10-04 0 63.05 63.00 63.05 61.00 63.20 1,127,252 70,098,959 62.186 57.74 57.69 57.74 55.86 57.87 1,230,982 56.946 1.12%
2023-10-03 0 62.35 62.35 62.40 61.35 64.05 1,446,611 89,901,368 62.146 57.10 57.10 57.14 56.18 58.65 1,579,729 56.909 -2.73%
2023-09-29 0 64.10 64.05 64.10 62.10 64.95 1,261,523 80,749,048 64.009 58.70 58.65 58.70 56.87 59.48 1,377,609 58.615 2.89%
2023-09-28 0 62.30 62.25 62.40 62.00 64.70 1,995,577 125,350,501 62.814 57.05 57.00 57.14 56.78 59.25 2,179,211 57.521 -1.97%
2023-09-27 0 63.55 63.35 63.55 62.45 64.80 2,084,245 133,004,609 63.814 58.19 58.01 58.19 57.19 59.34 2,276,038 58.437 -0.16%
2023-09-26 0 63.65 63.55 63.65 63.35 64.75 2,388,063 153,217,528 64.160 58.29 58.19 58.29 58.01 59.29 2,607,813 58.753 -1.32%
2023-09-25 0 64.50 64.50 64.55 63.90 65.00 2,331,000 150,535,550 64.580 59.06 59.06 59.11 58.52 59.52 2,545,500 59.138 0.31%
2023-09-22 0 64.30 64.25 64.35 61.35 64.80 1,437,461 91,364,950 63.560 58.88 58.84 58.93 56.18 59.34 1,569,737 58.204 2.96%
2023-09-21 0 62.45 62.35 62.45 61.70 63.40 1,541,731 95,956,933 62.240 57.19 57.10 57.19 56.50 58.06 1,683,602 56.995 -1.19%
2023-09-20 0 63.20 63.20 63.30 62.90 64.10 1,510,196 95,597,441 63.301 57.87 57.87 57.97 57.60 58.70 1,649,165 57.967 -0.94%
2023-09-19 0 63.80 63.80 64.00 62.50 64.90 1,762,322 112,139,856 63.632 58.42 58.42 58.61 57.23 59.43 1,924,492 58.270 -0.62%
2023-09-18 0 64.20 64.15 64.20 64.00 65.15 1,237,154 79,900,025 64.584 58.79 58.74 58.79 58.61 59.66 1,350,997 59.142 -1.38%
2023-09-15 0 65.10 65.10 65.15 63.60 65.45 2,077,907 134,822,549 64.884 59.61 59.61 59.66 58.24 59.93 2,269,117 59.416 1.01%
2023-09-14 0 64.45 64.45 64.50 63.60 64.70 2,807,820 180,274,610 64.204 59.02 59.02 59.06 58.24 59.25 3,066,197 58.794 0.47%
2023-09-13 0 64.15 64.10 64.30 63.95 65.80 1,843,501 118,848,352 64.469 58.74 58.70 58.88 58.56 60.26 2,013,141 59.036 -0.70%
2023-09-12 0 64.60 64.55 64.60 64.15 66.05 1,544,150 100,851,372 65.312 59.16 59.11 59.16 58.74 60.48 1,686,243 59.808 -1.37%
2023-09-11 0 65.50 65.45 65.50 63.50 65.75 3,490,654 226,195,677 64.800 59.98 59.93 59.98 58.15 60.21 3,811,865 59.340 0.08%
2023-09-07 0 65.45 65.45 65.50 65.00 66.10 2,128,535 139,842,242 65.699 59.93 59.93 59.98 59.52 60.53 2,324,404 60.163 -0.30%
2023-09-06 0 65.65 65.60 65.65 64.25 66.30 3,409,016 222,340,590 65.221 60.12 60.07 60.12 58.84 60.71 3,722,715 59.725 -1.28%
2023-09-05 0 66.50 66.45 66.50 66.35 67.50 1,999,764 133,798,375 66.907 60.90 60.85 60.90 60.76 61.81 2,183,783 61.269 -0.89%
2023-09-04 0 67.10 67.05 67.10 65.40 67.40 3,080,383 205,248,419 66.631 61.45 61.40 61.45 59.89 61.72 3,363,841 61.016 2.68%
2023-08-31 0 65.35 65.35 65.45 65.00 66.65 3,921,267 256,747,848 65.476 59.84 59.84 59.93 59.52 61.03 4,282,103 59.958 -2.24%
2023-08-30 0 66.85 66.70 66.85 66.50 68.10 2,010,777 134,835,505 67.056 61.22 61.08 61.22 60.90 62.36 2,195,809 61.406 -0.96%
2023-08-29 0 67.50 67.50 67.65 65.85 67.90 2,104,871 141,486,706 67.219 61.81 61.81 61.95 60.30 62.18 2,298,562 61.554 0.90%
2023-08-28 0 66.90 66.85 66.90 65.90 70.80 3,142,183 211,454,209 67.295 61.26 61.22 61.26 60.35 64.83 3,431,328 61.625 -1.04%
2023-08-25 0 67.60 67.55 67.60 67.30 68.70 1,705,644 115,804,253 67.895 61.90 61.86 61.90 61.63 62.91 1,862,598 62.174 -1.39%
2023-08-24 0 68.55 68.55 68.65 65.90 69.00 2,872,428 195,644,967 68.111 62.77 62.77 62.87 60.35 63.19 3,136,750 62.372 4.50%
2023-08-23 0 65.60 65.60 65.65 65.50 66.65 1,800,420 118,441,624 65.786 60.07 60.07 60.12 59.98 61.03 1,966,095 60.242 -0.30%
2023-08-22 0 65.80 65.80 66.00 65.15 67.05 3,319,687 219,557,838 66.138 60.26 60.26 60.44 59.66 61.40 3,625,166 60.565 1.00%
2023-08-21 0 65.15 65.15 65.20 64.90 67.05 2,465,064 161,676,261 65.587 59.66 59.66 59.71 59.43 61.40 2,691,900 60.060 -1.59%
2023-08-18 0 66.20 66.20 66.30 66.05 69.05 4,445,114 298,863,619 67.234 60.62 60.62 60.71 60.48 63.23 4,854,155 61.569 -2.58%
2023-08-17 0 67.95 67.80 67.95 64.40 68.25 3,556,300 239,158,224 67.249 62.22 62.09 62.22 58.97 62.50 3,883,552 61.582 3.42%
2023-08-16 0 65.70 65.55 65.70 64.95 66.25 1,660,803 108,829,714 65.528 60.16 60.03 60.16 59.48 60.67 1,813,631 60.007 -1.20%
2023-08-15 0 66.50 66.50 66.55 64.95 67.90 4,760,950 314,507,715 66.060 60.90 60.90 60.94 59.48 62.18 5,199,054 60.493 -0.37%
2023-08-14 0 66.75 66.70 66.75 66.05 67.45 1,838,867 122,246,546 66.479 61.13 61.08 61.13 60.48 61.77 2,008,080 60.877 -1.18%
2023-08-11 0 67.55 67.50 67.65 67.20 68.70 2,437,579 165,426,173 67.865 61.86 61.81 61.95 61.54 62.91 2,661,886 62.146 -1.31%
2023-08-10 0 68.45 68.45 68.55 67.65 68.80 1,833,861 125,117,283 68.226 62.68 62.68 62.77 61.95 63.00 2,002,614 62.477 -0.73%
2023-08-09 0 68.95 68.90 69.00 67.85 69.20 1,676,457 115,408,435 68.841 63.14 63.09 63.19 62.13 63.37 1,830,725 63.040 1.40%
2023-08-08 0 68.00 68.00 68.05 67.60 69.15 2,124,958 145,004,908 68.239 62.27 62.27 62.32 61.90 63.32 2,320,497 62.489 -1.73%
2023-08-07 0 69.20 69.15 69.20 68.30 69.55 2,804,900 193,765,310 69.081 63.37 63.32 63.37 62.54 63.69 3,063,008 63.260 1.39%
2023-08-04 0 68.25 68.25 68.30 67.05 68.60 2,603,582 177,416,106 68.143 62.50 62.50 62.54 61.40 62.82 2,843,165 62.401 2.86%
2023-08-03 0 66.35 66.35 66.50 65.15 66.75 2,859,758 189,132,920 66.136 60.76 60.76 60.90 59.66 61.13 3,122,914 60.563 -0.60%
2023-08-02 0 66.75 66.65 66.75 66.20 68.15 3,878,311 259,708,938 66.964 61.13 61.03 61.13 60.62 62.41 4,235,195 61.322 -1.98%
2023-08-01 0 68.10 68.10 68.20 67.10 70.05 6,261,797 425,363,326 67.930 62.36 62.36 62.45 61.45 64.15 6,838,010 62.206 -2.58%
2023-07-31 0 69.90 69.90 70.00 69.55 73.80 5,832,969 413,109,227 70.823 64.01 64.01 64.10 63.69 67.58 6,369,721 64.855 -2.71%
2023-07-28 0 71.85 71.80 71.85 70.10 72.10 3,331,219 237,535,163 71.306 65.80 65.75 65.80 64.19 66.02 3,637,759 65.297 0.84%
2023-07-27 0 71.25 71.20 71.25 70.30 71.80 2,094,129 149,002,435 71.152 65.25 65.20 65.25 64.38 65.75 2,286,832 65.157 0.64%
2023-07-26 0 70.80 70.60 70.80 69.75 71.20 2,151,915 151,909,316 70.593 64.83 64.65 64.83 63.87 65.20 2,349,935 64.644 0.28%
2023-07-25 0 70.60 70.60 70.65 69.55 71.00 2,313,618 162,915,092 70.416 64.65 64.65 64.70 63.69 65.02 2,526,518 64.482 3.29%
2023-07-24 0 68.35 68.30 68.35 67.50 69.30 2,334,851 159,464,530 68.298 62.59 62.54 62.59 61.81 63.46 2,549,705 62.542 -1.80%
2023-07-21 0 69.60 69.30 69.60 68.00 69.65 1,651,467 113,980,773 69.018 63.74 63.46 63.74 62.27 63.78 1,803,436 63.202 1.53%
2023-07-20 0 68.55 68.55 68.65 66.80 68.90 1,773,058 121,040,577 68.267 62.77 62.77 62.87 61.17 63.09 1,936,215 62.514 1.41%
2023-07-19 0 67.60 67.40 67.60 66.50 69.25 3,386,679 228,692,418 67.527 61.90 61.72 61.90 60.90 63.41 3,698,322 61.837 -2.73%
2023-07-18 0 69.50 69.40 69.55 68.80 71.10 2,080,171 144,156,543 69.300 63.64 63.55 63.69 63.00 65.11 2,271,589 63.461 -2.46%
2023-07-14 0 71.25 71.15 71.25 70.35 71.80 1,097,210 77,957,584 71.051 65.25 65.15 65.25 64.42 65.75 1,198,176 65.064 0.64%
2023-07-13 0 70.80 70.70 70.80 68.90 71.55 2,764,500 194,532,477 70.368 64.83 64.74 64.83 63.09 65.52 3,018,890 64.438 2.91%
2023-07-12 0 68.80 68.80 68.85 68.30 69.75 961,235 66,204,947 68.875 63.00 63.00 63.05 62.54 63.87 1,049,688 63.071 -0.43%
2023-07-11 0 69.10 68.95 69.10 68.00 69.65 3,230,842 222,799,003 68.960 63.28 63.14 63.28 62.27 63.78 3,528,145 63.149 0.00%
2023-07-10 0 69.10 68.85 69.10 68.35 70.40 2,069,400 143,142,100 69.171 63.28 63.05 63.28 62.59 64.47 2,259,827 63.342 1.32%
2023-07-07 0 68.20 68.15 68.20 68.05 69.35 2,980,013 204,120,540 68.497 62.45 62.41 62.45 62.32 63.51 3,254,235 62.725 -1.87%
2023-07-06 0 69.50 69.40 69.50 68.00 71.35 4,968,650 346,373,692 69.712 63.64 63.55 63.64 62.27 65.34 5,425,867 63.837 -2.66%
2023-07-05 0 71.40 71.35 71.40 70.50 72.60 2,460,613 175,363,051 71.268 65.38 65.34 65.38 64.56 66.48 2,687,040 65.263 -1.45%
2023-07-04 0 72.45 72.40 72.45 71.90 73.90 2,624,013 190,061,877 72.432 66.34 66.30 66.34 65.84 67.67 2,865,476 66.328 -0.69%
2023-07-03 0 72.95 72.85 73.00 71.30 73.70 3,302,513 239,877,697 72.635 66.80 66.71 66.85 65.29 67.49 3,606,412 66.514 2.46%
2023-06-30 0 71.20 71.10 71.20 67.95 71.65 4,841,703 341,131,893 70.457 65.20 65.11 65.20 62.22 65.61 5,287,238 64.520 3.94%
2023-06-29 0 68.50 68.30 68.50 67.50 69.15 1,315,587 89,844,328 68.292 62.73 62.54 62.73 61.81 63.32 1,436,648 62.537 -0.72%
2023-06-28 0 69.00 69.00 69.10 68.20 69.95 2,834,000 195,534,778 68.996 63.19 63.19 63.28 62.45 64.06 3,094,786 63.182 0.00%
2023-06-27 0 69.00 68.95 69.00 68.00 69.85 1,962,362 135,270,605 68.933 63.19 63.14 63.19 62.27 63.96 2,142,939 63.124 0.00%
2023-06-26 0 69.00 69.00 69.20 67.30 69.70 1,882,355 129,794,955 68.953 63.19 63.19 63.37 61.63 63.83 2,055,570 63.143 0.44%
2023-06-23 0 68.70 68.65 68.75 67.05 69.40 1,480,906 101,072,221 68.250 62.91 62.87 62.96 61.40 63.55 1,617,180 62.499 -0.58%
2023-06-21 0 69.10 69.10 69.40 68.40 70.40 2,061,772 142,744,223 69.234 63.28 63.28 63.55 62.64 64.47 2,251,497 63.400 -1.29%
2023-06-20 0 70.00 69.85 70.00 69.70 71.10 2,193,994 154,044,290 70.212 64.10 63.96 64.10 63.83 65.11 2,395,886 64.295 -0.60%
2023-06-19 0 72.40 72.20 72.40 72.05 74.45 1,815,667 131,914,116 72.653 64.49 64.31 64.49 64.17 66.31 2,038,494 64.712 -1.83%
2023-06-16 0 73.75 73.65 73.75 73.05 74.50 2,123,772 156,529,421 73.703 65.69 65.60 65.69 65.06 66.36 2,384,411 65.647 0.14%
2023-06-15 0 73.65 73.60 73.65 70.10 74.00 3,963,382 285,737,060 72.094 65.60 65.55 65.60 62.44 65.91 4,449,787 64.214 4.84%
2023-06-14 0 70.25 70.20 70.25 70.05 71.90 2,774,421 197,008,744 71.009 62.57 62.53 62.57 62.39 64.04 3,114,911 63.247 0.29%
2023-06-13 0 70.05 70.00 70.05 69.35 71.40 1,734,447 121,576,575 70.095 62.39 62.35 62.39 61.77 63.60 1,947,307 62.433 -1.06%
2023-06-12 0 70.80 70.55 70.80 68.05 71.35 2,334,687 163,682,944 70.109 63.06 62.84 63.06 60.61 63.55 2,621,211 62.446 2.16%
2023-06-09 0 69.30 69.30 69.45 68.50 69.85 3,051,757 211,202,453 69.207 61.72 61.72 61.86 61.01 62.21 3,426,283 61.642 1.91%
2023-06-08 0 68.00 67.95 68.00 66.85 68.80 3,183,413 215,606,228 67.728 60.57 60.52 60.57 59.54 61.28 3,574,097 60.325 -1.66%
2023-06-07 0 69.15 69.10 69.15 68.55 70.55 1,927,987 133,395,586 69.189 61.59 61.55 61.59 61.06 62.84 2,164,599 61.626 -0.36%
2023-06-06 0 69.40 69.30 69.40 68.35 70.90 3,366,628 234,019,485 69.512 61.81 61.72 61.81 60.88 63.15 3,779,797 61.913 1.76%
2023-06-05 0 68.20 68.05 68.20 67.40 69.60 2,628,778 179,037,809 68.107 60.75 60.61 60.75 60.03 61.99 2,951,394 60.662 -1.16%
2023-06-02 0 69.00 69.00 69.05 67.10 69.60 3,985,232 273,879,179 68.724 61.46 61.46 61.50 59.77 61.99 4,474,319 61.211 3.84%
2023-06-01 0 66.45 66.40 66.45 65.65 69.20 3,039,545 203,105,447 66.821 59.19 59.14 59.19 58.47 61.64 3,412,572 59.517 -1.41%
2023-05-31 0 67.40 67.35 67.40 66.45 67.95 4,351,475 292,284,650 67.169 60.03 59.99 60.03 59.19 60.52 4,885,509 59.827 -1.53%
2023-05-30 0 68.45 68.45 68.50 67.55 69.65 2,696,426 183,955,874 68.222 60.97 60.97 61.01 60.17 62.04 3,027,344 60.765 -0.22%
2023-05-29 0 68.60 68.55 68.70 67.55 71.00 5,867,035 402,265,803 68.564 61.10 61.06 61.19 60.17 63.24 6,587,065 61.069 -2.76%
2023-05-25 0 70.55 70.55 70.60 69.50 71.65 5,499,300 387,390,311 70.444 62.84 62.84 62.88 61.90 63.82 6,174,200 62.743 -2.42%
2023-05-24 0 72.30 72.20 72.30 71.95 74.50 3,102,192 225,750,561 72.771 64.40 64.31 64.40 64.09 66.36 3,482,908 64.817 -4.11%
2023-05-23 0 75.40 75.00 75.40 74.70 76.25 2,686,374 201,796,346 75.118 67.16 66.80 67.16 66.53 67.92 3,016,059 66.907 -0.33%
2023-05-22 0 75.65 75.60 75.80 74.05 77.30 2,187,147 166,418,149 76.089 67.38 67.34 67.51 65.96 68.85 2,455,564 67.772 1.14%
2023-05-19 0 74.80 74.80 74.90 72.25 76.00 3,547,707 264,572,003 74.575 66.62 66.62 66.71 64.35 67.69 3,983,098 66.424 2.33%
2023-05-18 0 73.10 73.05 73.10 72.55 74.30 3,094,838 226,938,244 73.328 65.11 65.06 65.11 64.62 66.18 3,474,651 65.313 -0.27%
2023-05-17 0 73.30 73.20 73.30 73.00 75.80 2,682,931 198,861,515 74.121 65.29 65.20 65.29 65.02 67.51 3,012,193 66.019 -3.30%
2023-05-16 0 75.80 75.60 75.80 75.25 77.50 1,926,036 146,895,269 76.268 67.51 67.34 67.51 67.02 69.03 2,162,408 67.931 -1.37%
2023-05-15 0 76.85 76.80 76.85 74.20 77.40 3,512,686 268,162,803 76.341 68.45 68.41 68.45 66.09 68.94 3,943,779 67.996 3.22%
2023-05-12 0 74.45 74.40 74.45 74.05 75.95 2,923,067 218,298,070 74.681 66.31 66.27 66.31 65.96 67.65 3,281,800 66.518 -0.60%
2023-05-11 0 74.90 74.85 74.90 73.50 75.65 3,645,411 271,376,564 74.443 66.71 66.67 66.71 65.47 67.38 4,092,793 66.306 0.13%
2023-05-10 0 74.80 74.60 74.80 74.05 76.50 2,843,948 212,774,211 74.816 66.62 66.45 66.62 65.96 68.14 3,192,971 66.638 -2.09%
2023-05-09 0 76.40 76.30 76.40 75.00 77.25 5,173,605 394,269,008 76.208 68.05 67.96 68.05 66.80 68.81 5,808,534 67.878 1.19%
2023-05-08 0 75.50 75.35 75.50 74.20 80.15 6,769,654 513,139,315 75.800 67.25 67.11 67.25 66.09 71.39 7,600,458 67.514 -4.19%
2023-05-05 0 78.80 78.80 78.90 77.20 79.85 4,508,840 352,524,191 78.185 70.19 70.19 70.28 68.76 71.12 5,062,186 69.639 0.00%
2023-05-04 0 78.80 78.75 78.80 78.05 85.25 6,039,808 486,868,433 80.610 70.19 70.14 70.19 69.52 75.93 6,781,042 71.798 -6.75%
2023-05-03 0 84.50 84.30 84.50 82.40 84.95 2,958,022 248,496,660 84.008 75.26 75.09 75.26 73.39 75.66 3,321,044 74.825 1.38%
2023-05-02 0 83.35 83.35 83.40 82.70 85.50 1,593,400 133,346,374 83.687 74.24 74.24 74.28 73.66 76.15 1,788,950 74.539 -0.42%
2023-04-28 0 83.70 83.70 83.75 81.75 84.30 3,113,677 259,754,754 83.424 74.55 74.55 74.60 72.81 75.09 3,495,802 74.305 0.42%
2023-04-27 0 83.35 83.30 83.35 82.50 84.20 2,603,216 216,576,365 83.196 74.24 74.19 74.24 73.48 75.00 2,922,695 74.102 -0.48%
2023-04-26 0 83.75 83.70 83.75 80.20 84.30 4,416,116 366,486,623 82.988 74.60 74.55 74.60 71.43 75.09 4,958,083 73.917 3.40%
2023-04-25 0 81.00 81.00 81.10 79.50 82.80 3,894,633 315,265,310 80.949 72.15 72.15 72.23 70.81 73.75 4,372,601 72.100 -0.18%
2023-04-24 0 81.15 80.90 81.25 80.05 83.45 2,116,090 171,068,841 80.842 72.28 72.06 72.37 71.30 74.33 2,375,787 72.005 -1.34%
2023-04-21 0 82.25 82.20 82.30 81.55 84.15 2,102,505 173,847,053 82.686 73.26 73.21 73.30 72.64 74.95 2,360,534 73.647 -0.66%
2023-04-20 0 82.80 82.80 82.90 81.50 84.50 3,373,779 280,466,720 83.131 73.75 73.75 73.84 72.59 75.26 3,787,825 74.044 -1.43%
2023-04-19 0 84.00 83.95 84.00 83.80 85.65 2,118,932 179,254,884 84.597 74.82 74.77 74.82 74.64 76.29 2,378,977 75.350 -1.18%
2023-04-18 0 85.00 84.95 85.00 83.85 85.50 2,466,188 209,373,644 84.898 75.71 75.66 75.71 74.68 76.15 2,768,850 75.618 1.01%
2023-04-17 0 84.15 84.10 84.20 82.60 84.50 2,646,500 221,696,280 83.770 74.95 74.91 75.00 73.57 75.26 2,971,291 74.613 0.72%
2023-04-14 0 83.55 83.20 83.55 81.50 84.50 3,771,696 312,416,134 82.832 74.42 74.11 74.42 72.59 75.26 4,234,576 73.777 -0.42%
2023-04-13 0 83.90 83.85 83.90 82.15 84.00 3,197,473 266,398,981 83.315 74.73 74.68 74.73 73.17 74.82 3,589,882 74.208 1.21%
2023-04-12 0 82.90 82.70 82.90 81.30 84.50 4,015,408 332,027,972 82.688 73.84 73.66 73.84 72.41 75.26 4,508,198 73.650 -1.43%
2023-04-11 0 84.10 84.05 84.10 83.05 85.70 5,944,283 500,013,439 84.117 74.91 74.86 74.91 73.97 76.33 6,673,794 74.922 -1.00%
2023-04-06 0 84.95 84.95 85.00 83.65 85.65 1,686,742 143,052,678 84.810 75.66 75.66 75.71 74.51 76.29 1,893,747 75.539 0.18%
2023-04-04 0 84.80 84.60 84.80 83.45 86.25 2,554,474 215,387,826 84.318 75.53 75.35 75.53 74.33 76.82 2,867,971 75.101 0.59%
2023-04-03 0 84.30 84.30 84.35 83.40 85.95 2,931,479 247,141,072 84.306 75.09 75.09 75.13 74.28 76.55 3,291,244 75.090 -1.63%
2023-03-31 0 85.70 85.65 85.70 85.30 87.40 3,486,872 300,133,915 86.075 76.33 76.29 76.33 75.98 77.85 3,914,797 76.667 0.23%
2023-03-30 0 85.50 85.45 85.50 82.75 85.90 5,590,353 475,904,278 85.130 76.15 76.11 76.15 73.70 76.51 6,276,428 75.824 2.83%
2023-03-29 0 83.15 83.15 83.20 82.20 83.95 3,640,056 302,769,983 83.177 74.06 74.06 74.11 73.21 74.77 4,086,781 74.085 1.40%
2023-03-28 0 82.00 81.90 82.05 80.60 82.40 4,267,000 348,519,750 81.678 73.04 72.95 73.08 71.79 73.39 4,790,666 72.750 1.61%
2023-03-27 0 80.70 80.60 80.70 79.45 82.45 3,459,390 279,992,512 80.937 71.88 71.79 71.88 70.77 73.44 3,883,943 72.090 -2.18%
2023-03-24 0 82.50 82.50 82.55 81.60 84.45 1,969,331 162,753,123 82.644 73.48 73.48 73.53 72.68 75.22 2,211,017 73.610 0.61%
2023-03-23 0 82.00 81.95 82.00 79.15 82.50 5,864,450 476,543,850 81.260 73.04 72.99 73.04 70.50 73.48 6,584,163 72.377 3.27%
2023-03-22 0 79.40 79.40 79.45 79.20 81.65 2,570,510 206,676,215 80.403 70.72 70.72 70.77 70.54 72.72 2,885,975 71.614 0.38%
2023-03-21 0 79.10 79.05 79.10 76.35 79.45 1,248,185 97,784,013 78.341 70.45 70.41 70.45 68.00 70.77 1,401,368 69.778 3.94%
2023-03-20 0 76.10 76.10 76.30 75.85 80.20 1,925,787 147,342,347 76.510 67.78 67.78 67.96 67.56 71.43 2,162,129 68.147 -4.34%
2023-03-17 0 79.55 79.55 79.70 78.85 81.20 2,602,022 207,116,346 79.598 70.85 70.85 70.99 70.23 72.32 2,921,354 70.897 0.32%
2023-03-16 0 79.30 79.30 79.60 78.20 79.80 1,693,773 134,089,392 79.166 70.63 70.63 70.90 69.65 71.08 1,901,641 70.512 -1.37%
2023-03-15 0 80.40 80.35 80.65 79.90 82.25 1,820,889 146,706,040 80.568 71.61 71.57 71.83 71.17 73.26 2,044,357 71.761 -0.06%
2023-03-14 0 80.45 80.45 80.60 80.10 84.40 3,092,808 251,571,813 81.341 71.66 71.66 71.79 71.34 75.17 3,472,372 72.450 -2.31%
2023-03-13 0 82.35 82.35 82.45 78.85 82.90 1,789,380 146,514,761 81.880 73.35 73.35 73.44 70.23 73.84 2,008,981 72.930 3.72%
2023-03-10 0 79.40 79.35 79.40 78.70 80.75 1,959,199 156,365,768 79.811 70.72 70.68 70.72 70.10 71.92 2,199,641 71.087 -1.61%
2023-03-09 0 80.70 80.65 80.90 80.10 83.00 2,426,062 196,916,835 81.167 71.88 71.83 72.06 71.34 73.93 2,723,800 72.295 -1.77%
2023-03-08 0 82.15 82.10 82.15 80.75 83.35 1,806,511 147,996,131 81.924 73.17 73.13 73.17 71.92 74.24 2,028,215 72.969 -0.60%
2023-03-07 0 82.65 82.65 82.80 81.95 84.90 3,153,945 262,561,506 83.249 73.62 73.62 73.75 72.99 75.62 3,541,012 74.149 -0.18%
2023-03-06 0 82.80 82.80 83.00 80.65 83.25 1,676,471 138,426,334 82.570 73.75 73.75 73.93 71.83 74.15 1,882,215 73.544 1.35%
2023-03-03 0 81.70 81.70 81.80 80.80 82.65 1,403,115 114,704,885 81.750 72.77 72.77 72.86 71.97 73.62 1,575,312 72.814 0.62%
2023-03-02 0 81.20 81.20 81.35 79.75 81.70 1,463,545 118,761,495 81.146 72.32 72.32 72.46 71.03 72.77 1,643,158 72.276 0.37%
2023-03-01 0 80.90 80.70 80.90 77.00 81.00 3,363,434 268,493,827 79.827 72.06 71.88 72.06 68.58 72.15 3,776,211 71.101 4.52%
2023-02-28 0 77.40 77.40 77.45 76.55 79.40 3,331,554 260,344,661 78.145 68.94 68.94 68.98 68.18 70.72 3,740,418 69.603 0.91%
2023-02-27 0 76.70 76.70 76.80 73.05 77.35 2,838,638 215,344,254 75.862 68.32 68.32 68.41 65.06 68.89 3,187,009 67.569 3.30%
2023-02-24 0 74.25 74.05 74.25 72.85 74.85 2,124,465 156,878,736 73.844 66.13 65.96 66.13 64.89 66.67 2,385,189 65.772 -1.13%
2023-02-23 0 75.10 75.05 75.10 74.95 76.65 1,174,116 88,758,038 75.596 66.89 66.85 66.89 66.76 68.27 1,318,209 67.332 -0.86%
2023-02-22 0 75.75 75.30 75.75 75.20 76.75 1,583,643 120,160,030 75.876 67.47 67.07 67.47 66.98 68.36 1,777,995 67.582 0.13%
2023-02-21 0 75.65 75.55 75.65 75.60 77.40 1,060,012 80,848,228 76.271 67.38 67.29 67.38 67.34 68.94 1,190,102 67.934 -2.39%
2023-02-20 0 77.50 77.20 77.50 76.20 77.85 1,636,619 126,519,305 77.305 69.03 68.76 69.03 67.87 69.34 1,837,473 68.855 0.13%
2023-02-17 0 77.40 77.35 77.40 77.40 79.75 1,112,136 87,278,084 78.478 68.94 68.89 68.94 68.94 71.03 1,248,623 69.899 -1.78%
2023-02-16 0 78.80 78.80 78.85 77.55 79.85 2,146,798 169,763,629 79.078 70.19 70.19 70.23 69.07 71.12 2,410,263 70.434 1.29%
2023-02-15 0 77.80 77.65 77.80 77.25 79.00 1,800,860 140,409,848 77.968 69.30 69.16 69.30 68.81 70.36 2,021,870 69.446 0.13%
2023-02-14 0 77.70 77.65 77.70 76.65 77.90 1,981,500 152,994,951 77.212 69.21 69.16 69.21 68.27 69.38 2,224,679 68.772 0.00%
2023-02-13 0 77.70 77.70 77.75 74.95 78.50 2,914,208 226,407,821 77.691 69.21 69.21 69.25 66.76 69.92 3,271,853 69.199 2.17%
2023-02-10 0 76.05 76.05 76.10 75.30 77.30 1,732,661 132,251,731 76.329 67.74 67.74 67.78 67.07 68.85 1,945,301 67.985 -1.17%
2023-02-09 0 76.95 76.95 77.05 75.25 77.30 1,238,907 94,775,308 76.499 68.54 68.54 68.63 67.02 68.85 1,390,952 68.137 2.33%
2023-02-08 0 75.20 75.20 75.40 74.85 76.40 1,639,579 123,760,522 75.483 66.98 66.98 67.16 66.67 68.05 1,840,796 67.232 -0.53%
2023-02-07 0 75.60 75.55 75.60 74.00 75.95 1,379,306 104,165,570 75.520 67.34 67.29 67.34 65.91 67.65 1,548,581 67.265 0.87%
2023-02-06 0 74.95 74.70 75.00 74.30 75.95 1,231,224 92,118,936 74.819 66.76 66.53 66.80 66.18 67.65 1,382,326 66.641 -1.38%
2023-02-03 0 76.00 75.90 76.00 75.20 77.60 1,530,250 116,218,816 75.948 67.69 67.60 67.69 66.98 69.12 1,718,050 67.646 -1.30%
2023-02-02 0 77.00 76.95 77.25 76.60 78.45 1,880,159 145,916,574 77.609 68.58 68.54 68.81 68.23 69.87 2,110,901 69.125 0.13%
2023-02-01 0 76.90 76.75 76.90 75.75 77.50 2,291,745 175,848,474 76.731 68.49 68.36 68.49 67.47 69.03 2,572,999 68.344 1.92%
2023-01-31 0 75.45 75.40 75.45 74.85 78.60 4,093,261 311,039,312 75.988 67.20 67.16 67.20 66.67 70.01 4,595,605 67.682 -2.14%
2023-01-30 0 77.10 77.10 77.20 76.90 81.45 3,514,046 275,770,659 78.477 68.67 68.67 68.76 68.49 72.55 3,945,306 69.898 -2.53%
2023-01-27 0 79.10 79.10 79.20 78.20 79.45 894,625 70,641,774 78.962 70.45 70.45 70.54 69.65 70.77 1,004,418 70.331 -0.13%
2023-01-26 0 79.20 79.10 79.20 78.10 79.30 1,695,703 133,331,379 78.629 70.54 70.45 70.54 69.56 70.63 1,903,808 70.034 1.60%
2023-01-20 0 77.95 77.95 78.00 77.30 78.65 1,505,872 117,185,470 77.819 69.43 69.43 69.47 68.85 70.05 1,690,680 69.313 -0.13%
2023-01-19 0 78.05 78.00 78.05 77.30 78.75 1,245,820 97,272,244 78.079 69.52 69.47 69.52 68.85 70.14 1,398,713 69.544 0.00%
2023-01-18 0 78.05 78.00 78.05 77.30 81.00 3,693,189 289,903,836 78.497 69.52 69.47 69.52 68.85 72.15 4,146,435 69.916 -2.56%
2023-01-17 0 80.10 79.95 80.10 79.15 82.80 3,167,522 254,822,068 80.448 71.34 71.21 71.34 70.50 73.75 3,556,255 71.655 -2.02%
2023-01-16 0 81.75 81.60 81.75 80.45 82.15 1,832,113 149,472,983 81.585 72.81 72.68 72.81 71.66 73.17 2,056,959 72.667 0.93%
2023-01-13 0 81.00 81.00 81.05 79.35 81.55 3,094,814 249,986,574 80.776 72.15 72.15 72.19 70.68 72.64 3,474,624 71.946 1.82%
2023-01-12 0 79.55 79.40 79.60 78.15 80.00 2,344,468 185,452,102 79.102 70.85 70.72 70.90 69.61 71.26 2,632,192 70.455 0.89%
2023-01-11 0 78.85 78.80 78.85 78.20 80.70 3,320,115 263,752,125 79.441 70.23 70.19 70.23 69.65 71.88 3,727,575 70.757 -1.68%
2023-01-10 0 80.20 80.00 80.20 78.65 81.80 1,720,005 137,700,738 80.058 71.43 71.26 71.43 70.05 72.86 1,931,092 71.307 -0.87%
2023-01-09 0 80.90 80.90 80.95 79.00 81.10 3,203,548 257,183,389 80.281 72.06 72.06 72.10 70.36 72.23 3,596,703 71.505 2.41%
2023-01-06 0 79.00 79.00 79.15 78.30 80.40 1,901,000 150,252,904 79.039 70.36 70.36 70.50 69.74 71.61 2,134,300 70.399 -1.74%
2023-01-05 0 80.40 80.30 80.40 78.55 81.45 4,199,824 336,176,099 80.045 71.61 71.52 71.61 69.96 72.55 4,715,246 71.296 3.08%
2023-01-04 0 78.00 78.00 78.05 77.10 78.75 2,136,417 166,399,838 77.887 69.47 69.47 69.52 68.67 70.14 2,398,608 69.373 -0.13%
2023-01-03 0 78.10 78.10 78.15 75.00 78.85 2,885,979 222,888,207 77.231 69.56 69.56 69.61 66.80 70.23 3,240,160 68.789 1.30%
2022-12-30 0 77.10 77.10 77.20 76.35 79.20 2,769,535 214,418,449 77.420 68.67 68.67 68.76 68.00 70.54 3,109,425 68.958 -1.53%
2022-12-29 0 78.30 78.25 78.35 77.30 79.35 2,161,453 169,254,092 78.306 69.74 69.70 69.79 68.85 70.68 2,426,717 69.746 0.26%
2022-12-28 0 78.10 78.05 78.15 77.60 79.85 2,438,394 191,387,096 78.489 69.56 69.52 69.61 69.12 71.12 2,737,645 69.909 1.49%
2022-12-23 0 76.95 76.80 76.95 75.25 78.40 1,652,407 126,919,343 76.809 68.54 68.41 68.54 67.02 69.83 1,855,198 68.413 0.20%
2022-12-22 0 76.80 76.70 76.80 74.55 77.20 2,952,951 225,573,619 76.389 68.41 68.32 68.41 66.40 68.76 3,315,351 68.039 3.09%
2022-12-21 0 74.50 74.50 74.55 73.25 75.50 1,846,013 137,925,347 74.715 66.36 66.36 66.40 65.24 67.25 2,072,564 66.548 1.36%
2022-12-20 0 73.50 73.50 73.65 72.05 74.70 2,184,570 160,120,013 73.296 65.47 65.47 65.60 64.17 66.53 2,452,671 65.284 -1.41%
2022-12-19 0 74.55 74.55 74.60 72.55 75.05 1,969,647 146,332,061 74.294 66.40 66.40 66.45 64.62 66.85 2,211,371 66.173 1.50%
2022-12-16 0 73.45 73.40 73.45 71.80 73.60 2,095,838 152,520,342 72.773 65.42 65.38 65.42 63.95 65.55 2,353,049 64.818 0.14%
2022-12-15 0 73.35 73.30 73.35 71.80 74.55 2,749,391 199,973,786 72.734 65.33 65.29 65.33 63.95 66.40 3,086,809 64.783 -0.74%
2022-12-14 0 73.90 73.80 73.95 72.50 74.65 3,866,109 284,564,135 73.605 65.82 65.73 65.87 64.58 66.49 4,340,576 65.559 -0.14%
2022-12-13 0 74.00 73.95 74.00 73.15 74.80 2,785,766 205,719,654 73.847 65.91 65.87 65.91 65.15 66.62 3,127,648 65.775 -0.34%
2022-12-12 0 74.25 74.10 74.25 73.40 75.15 3,836,227 284,301,966 74.110 66.13 66.00 66.13 65.38 66.94 4,307,027 66.009 -0.80%
2022-12-09 0 74.85 74.85 74.90 73.25 76.75 4,733,558 353,735,497 74.729 66.67 66.67 66.71 65.24 68.36 5,314,483 66.561 -1.38%
2022-12-08 0 75.90 75.90 75.95 73.90 76.80 4,060,369 306,986,751 75.606 67.60 67.60 67.65 65.82 68.41 4,558,677 67.341 2.08%
2022-12-07 0 74.35 74.35 74.40 74.00 78.00 4,587,870 348,689,633 76.003 66.22 66.22 66.27 65.91 69.47 5,150,915 67.695 -3.88%
2022-12-06 0 77.35 77.30 77.35 74.35 79.35 4,778,881 370,160,314 77.458 68.89 68.85 68.89 66.22 70.68 5,365,368 68.991 2.04%
2022-12-05 0 75.80 75.75 75.80 74.60 77.45 4,384,561 332,270,754 75.782 67.51 67.47 67.51 66.45 68.98 4,922,655 67.498 1.95%
2022-12-02 0 74.35 74.30 74.35 73.00 75.00 3,551,888 263,195,085 74.100 66.22 66.18 66.22 65.02 66.80 3,987,793 66.000 0.47%
2022-12-01 0 74.00 74.00 74.05 73.45 77.95 3,514,078 261,930,368 74.537 65.91 65.91 65.96 65.42 69.43 3,945,342 66.390 1.51%
2022-11-30 0 72.90 72.85 72.90 68.25 73.00 4,178,705 298,785,984 71.502 64.93 64.89 64.93 60.79 65.02 4,691,535 63.686 3.55%
2022-11-29 0 70.40 70.40 70.50 67.40 70.60 3,742,033 260,785,550 69.691 62.70 62.70 62.79 60.03 62.88 4,201,273 62.073 5.31%
2022-11-28 0 66.85 66.80 66.85 61.50 67.40 2,291,000 148,733,785 64.921 59.54 59.50 59.54 54.78 60.03 2,572,162 57.824 2.22%
2022-11-25 0 65.40 65.30 65.40 65.00 66.80 1,212,402 79,379,915 65.473 58.25 58.16 58.25 57.89 59.50 1,361,194 58.316 -1.36%
2022-11-24 0 66.30 66.20 66.30 65.05 66.90 1,800,300 118,868,899 66.027 59.05 58.96 59.05 57.94 59.59 2,021,241 58.810 1.53%
2022-11-23 0 65.30 65.25 65.35 64.50 66.00 2,763,935 180,139,041 65.175 58.16 58.12 58.21 57.45 58.79 3,103,138 58.051 -1.66%
2022-11-22 0 66.40 66.40 66.45 65.35 67.60 2,033,267 134,834,710 66.314 59.14 59.14 59.19 58.21 60.21 2,282,799 59.066 -0.60%
2022-11-21 0 66.80 66.75 66.80 65.10 68.80 3,357,678 222,784,332 66.351 59.50 59.45 59.50 57.98 61.28 3,769,748 59.098 -3.54%
2022-11-18 0 69.25 69.20 69.25 68.40 70.80 2,511,012 174,676,130 69.564 61.68 61.64 61.68 60.92 63.06 2,819,175 61.960 -0.57%
2022-11-17 0 69.65 69.60 69.70 68.75 71.65 2,973,502 206,848,680 69.564 62.04 61.99 62.08 61.23 63.82 3,338,424 61.960 -1.69%
2022-11-16 0 70.85 70.80 70.90 68.65 72.10 3,647,424 258,740,208 70.938 63.11 63.06 63.15 61.15 64.22 4,095,053 63.184 0.93%
2022-11-15 0 70.20 70.15 70.20 65.50 70.45 3,576,621 247,175,970 69.109 62.53 62.48 62.53 58.34 62.75 4,015,561 61.555 5.41%
2022-11-14 0 66.60 66.60 66.65 66.00 69.90 4,125,420 278,271,397 67.453 59.32 59.32 59.36 58.79 62.26 4,631,711 60.080 -1.91%
2022-11-11 0 67.90 67.90 67.95 65.35 69.95 6,052,129 408,006,934 67.415 60.48 60.48 60.52 58.21 62.30 6,794,875 60.046 4.22%
2022-11-10 0 65.15 65.15 65.40 63.75 65.95 1,607,178 104,658,331 65.119 58.03 58.03 58.25 56.78 58.74 1,804,418 58.001 0.62%
2022-11-09 0 64.75 64.60 64.75 63.85 67.00 1,989,033 129,582,283 65.148 57.67 57.54 57.67 56.87 59.68 2,233,137 58.027 -2.34%
2022-11-08 0 66.30 66.20 66.35 65.35 67.90 1,983,714 131,476,559 66.278 59.05 58.96 59.10 58.21 60.48 2,227,165 59.033 -0.38%
2022-11-07 0 66.55 66.55 66.60 64.75 67.85 5,229,299 347,035,278 66.364 59.28 59.28 59.32 57.67 60.43 5,871,063 59.109 0.68%
2022-11-04 0 66.10 66.10 66.15 61.95 67.90 6,212,337 411,939,916 66.310 58.87 58.87 58.92 55.18 60.48 6,974,744 59.062 6.70%
2022-11-03 0 61.95 61.85 61.95 61.75 63.25 3,612,482 225,479,871 62.417 55.18 55.09 55.18 55.00 56.34 4,055,823 55.594 -4.32%
2022-11-02 0 64.75 64.55 64.80 59.90 65.30 4,225,602 267,583,994 63.324 57.67 57.49 57.72 53.35 58.16 4,744,188 56.402 6.67%
2022-11-01 0 60.70 60.50 60.70 54.50 61.60 5,814,853 343,736,508 59.114 54.06 53.89 54.06 48.54 54.87 6,528,479 52.652 10.36%
2022-10-31 0 55.00 55.00 55.05 54.80 58.45 4,564,543 254,779,016 55.817 48.99 48.99 49.03 48.81 52.06 5,124,725 49.716 -4.43%
2022-10-28 0 57.55 57.50 57.55 56.65 60.70 5,463,054 317,881,309 58.187 51.26 51.21 51.26 50.46 54.06 6,133,506 51.827 -4.16%
2022-10-27 0 60.05 60.00 60.10 58.80 64.80 10,560,725 641,812,834 60.774 53.49 53.44 53.53 52.37 57.72 11,856,787 54.130 -6.03%
2022-10-26 0 63.90 63.85 63.90 62.50 64.90 4,432,915 282,557,555 63.741 56.92 56.87 56.92 55.67 57.81 4,976,943 56.773 0.79%
2022-10-25 0 63.40 63.35 63.45 60.55 63.90 5,481,193 342,968,672 62.572 56.47 56.43 56.51 53.93 56.92 6,153,871 55.732 2.42%
2022-10-24 0 61.90 61.85 61.90 61.20 65.35 7,224,404 450,748,987 62.393 55.13 55.09 55.13 54.51 58.21 8,111,017 55.572 -5.28%
2022-10-21 0 65.35 65.35 65.40 64.90 66.90 2,194,973 144,279,548 65.732 58.21 58.21 58.25 57.81 59.59 2,464,350 58.547 0.08%
2022-10-20 0 65.30 65.25 65.30 64.55 67.40 4,620,707 303,519,071 65.687 58.16 58.12 58.16 57.49 60.03 5,187,782 58.507 -3.97%
2022-10-19 0 68.00 68.00 68.05 67.80 70.90 3,624,624 248,260,405 68.493 60.57 60.57 60.61 60.39 63.15 4,069,455 61.006 -3.13%
2022-10-18 0 70.20 70.15 70.20 69.10 71.20 1,991,334 139,269,267 69.938 62.53 62.48 62.53 61.55 63.42 2,235,720 62.293 0.29%
2022-10-17 0 70.00 69.95 70.00 68.50 70.90 2,728,010 189,739,764 69.552 62.35 62.30 62.35 61.01 63.15 3,062,804 61.950 -1.89%
2022-10-14 0 71.35 71.35 71.40 70.60 72.80 2,850,924 204,968,845 71.896 63.55 63.55 63.60 62.88 64.84 3,200,803 64.037 1.93%
2022-10-13 0 70.00 69.95 70.00 69.00 71.50 3,023,386 211,667,327 70.010 62.35 62.30 62.35 61.46 63.68 3,394,430 62.357 -0.92%
2022-10-12 0 70.65 70.65 70.75 68.10 72.50 4,619,659 323,130,922 69.947 62.93 62.93 63.02 60.66 64.58 5,186,605 62.301 -2.08%
2022-10-11 0 72.15 72.15 72.20 71.65 73.25 3,117,459 225,711,332 72.402 64.26 64.26 64.31 63.82 65.24 3,500,048 64.488 0.00%
2022-10-10 0 72.15 72.15 72.20 71.50 77.00 4,863,928 355,812,450 73.153 64.26 64.26 64.31 63.68 68.58 5,460,852 65.157 -7.44%
2022-10-07 0 77.95 77.95 78.00 76.60 78.30 1,113,625 86,760,914 77.909 69.43 69.43 69.47 68.23 69.74 1,250,294 69.392 -0.64%
2022-10-06 0 78.45 78.30 78.45 77.35 78.75 980,000 76,729,560 78.295 69.87 69.74 69.87 68.89 70.14 1,100,270 69.737 0.45%
2022-10-05 0 78.10 78.05 78.10 75.70 78.40 2,881,034 223,385,895 77.537 69.56 69.52 69.56 67.43 69.83 3,234,608 69.061 5.54%
2022-10-03 0 74.00 73.75 74.00 72.20 74.15 1,264,167 92,358,791 73.059 65.91 65.69 65.91 64.31 66.04 1,419,312 65.073 -0.60%
2022-09-30 0 74.45 74.30 74.45 73.30 75.25 2,535,590 188,980,104 74.531 66.31 66.18 66.31 65.29 67.02 2,846,770 66.384 0.81%
2022-09-29 0 73.85 73.50 73.85 73.20 75.35 2,795,074 207,766,081 74.333 65.78 65.47 65.78 65.20 67.11 3,138,099 66.208 0.48%
2022-09-28 0 73.50 73.50 73.60 73.20 77.00 2,521,814 187,745,433 74.449 65.47 65.47 65.55 65.20 68.58 2,831,303 66.311 -3.03%
2022-09-27 0 75.80 75.75 75.85 71.80 76.40 3,428,092 254,810,184 74.330 67.51 67.47 67.56 63.95 68.05 3,848,804 66.205 4.62%
2022-09-26 0 72.45 72.40 72.45 71.70 74.00 2,627,922 191,369,533 72.822 64.53 64.49 64.53 63.86 65.91 2,950,433 64.862 1.05%
2022-09-23 0 71.70 71.70 71.75 71.60 73.75 2,362,569 170,646,899 72.229 63.86 63.86 63.91 63.77 65.69 2,652,515 64.334 -0.83%
2022-09-22 0 72.30 72.30 72.35 71.20 72.90 3,380,679 243,886,657 72.141 64.40 64.40 64.44 63.42 64.93 3,795,572 64.256 -0.89%
2022-09-21 0 72.95 72.95 73.00 72.70 74.45 2,608,497 191,453,829 73.396 64.98 64.98 65.02 64.75 66.31 2,928,624 65.373 -1.42%
2022-09-20 0 74.00 74.00 74.05 72.80 74.30 2,886,000 213,026,150 73.814 65.91 65.91 65.96 64.84 66.18 3,240,184 65.745 1.79%
2022-09-19 0 72.70 72.60 72.70 71.55 74.35 3,321,612 241,508,110 72.708 64.75 64.66 64.75 63.73 66.22 3,729,256 64.760 -0.07%
2022-09-16 0 72.75 72.75 72.80 71.00 73.80 2,769,626 201,016,755 72.579 64.80 64.80 64.84 63.24 65.73 3,109,528 64.645 1.11%
2022-09-15 0 71.95 71.80 71.95 70.20 72.40 2,828,633 201,666,599 71.295 64.09 63.95 64.09 62.53 64.49 3,175,776 63.502 1.20%
2022-09-14 0 71.10 71.05 71.10 70.20 71.75 1,361,511 96,692,368 71.018 63.33 63.28 63.33 62.53 63.91 1,528,602 63.255 -1.39%
2022-09-13 0 72.10 72.00 72.10 70.15 72.95 2,541,397 183,046,379 72.026 64.22 64.13 64.22 62.48 64.98 2,853,289 64.153 2.93%
2022-09-09 0 70.05 70.00 70.05 69.10 70.55 2,447,546 170,992,465 69.863 62.39 62.35 62.39 61.55 62.84 2,747,920 62.226 0.79%
2022-09-08 0 69.50 69.35 69.50 68.90 71.10 3,021,913 210,987,298 69.819 61.90 61.77 61.90 61.37 63.33 3,392,776 62.187 -1.49%
2022-09-07 0 70.55 70.35 70.55 68.85 70.85 4,226,635 295,654,777 69.950 62.84 62.66 62.84 61.32 63.11 4,745,348 62.304 -0.56%
2022-09-06 0 70.95 70.90 70.95 69.05 71.50 5,546,187 389,482,286 70.225 63.19 63.15 63.19 61.50 63.68 6,226,841 62.549 0.14%
2022-09-05 0 70.85 70.80 70.85 70.15 73.10 4,308,136 305,405,700 70.890 63.11 63.06 63.11 62.48 65.11 4,836,851 63.141 -3.87%
2022-09-02 0 73.70 73.70 73.75 72.35 74.10 3,439,559 251,851,784 73.222 65.64 65.64 65.69 64.44 66.00 3,861,678 65.218 0.07%
2022-09-01 0 73.65 73.65 73.70 73.10 76.35 2,720,226 201,727,372 74.158 65.60 65.60 65.64 65.11 68.00 3,054,065 66.052 -3.73%
2022-08-31 0 76.50 76.25 76.50 74.95 77.40 3,698,532 282,137,661 76.284 68.14 67.92 68.14 66.76 68.94 4,152,433 67.945 0.46%
2022-08-30 0 76.15 76.00 76.15 75.30 77.95 3,681,706 279,734,832 75.980 67.83 67.69 67.83 67.07 69.43 4,133,542 67.674 -1.10%
2022-08-29 0 77.00 77.00 77.10 75.55 77.40 2,728,786 208,771,371 76.507 68.58 68.58 68.67 67.29 68.94 3,063,676 68.144 -0.19%
2022-08-26 0 77.15 77.15 77.20 74.35 80.60 9,039,440 693,447,544 76.714 68.72 68.72 68.76 66.22 71.79 10,148,803 68.328 4.68%
2022-08-25 0 73.70 73.60 73.95 72.15 74.60 1,561,573 114,566,800 73.366 65.64 65.55 65.87 64.26 66.45 1,753,217 65.347 1.10%
2022-08-24 0 72.90 72.90 73.05 72.00 74.60 2,922,112 212,557,504 72.741 64.93 64.93 65.06 64.13 66.45 3,280,727 64.790 -1.62%
2022-08-23 0 74.10 74.10 74.20 73.25 75.15 2,571,419 190,057,231 73.911 66.00 66.00 66.09 65.24 66.94 2,886,996 65.832 -1.79%
2022-08-22 0 75.45 75.40 75.50 74.95 76.95 2,353,097 178,396,254 75.813 67.20 67.16 67.25 66.76 68.54 2,641,880 67.526 -1.24%
2022-08-19 0 76.40 76.40 76.45 75.85 77.70 2,200,012 168,247,333 76.476 68.05 68.05 68.09 67.56 69.21 2,470,008 68.116 -0.84%
2022-08-18 0 77.05 77.05 77.15 76.00 77.95 3,525,730 271,978,961 77.141 68.63 68.63 68.72 67.69 69.43 3,958,424 68.709 1.92%
2022-08-17 0 75.60 75.55 75.60 74.25 76.00 2,565,520 193,026,033 75.239 67.34 67.29 67.34 66.13 67.69 2,880,373 67.014 0.60%
2022-08-16 0 75.15 75.10 75.15 73.75 77.20 4,157,448 312,590,297 75.188 66.94 66.89 66.94 65.69 68.76 4,667,670 66.969 -1.96%
2022-08-15 0 76.65 76.65 76.75 75.65 77.70 3,536,715 271,267,612 76.700 68.27 68.27 68.36 67.38 69.21 3,970,757 68.316 -1.10%
2022-08-12 0 77.50 77.20 77.50 76.55 77.90 1,585,400 122,607,050 77.335 69.03 68.76 69.03 68.18 69.38 1,779,968 68.882 0.39%
2022-08-11 0 77.20 77.20 77.25 75.05 77.50 2,029,084 155,289,029 76.532 68.76 68.76 68.81 66.85 69.03 2,278,103 68.166 2.32%
2022-08-10 0 75.45 75.40 75.45 75.00 77.85 2,489,814 188,225,615 75.598 67.20 67.16 67.20 66.80 69.34 2,795,376 67.335 -3.45%
2022-08-09 0 78.15 78.10 78.15 75.75 78.50 2,803,799 216,792,107 77.321 69.61 69.56 69.61 67.47 69.92 3,147,894 68.869 2.22%
2022-08-08 0 76.45 76.45 76.55 74.25 77.70 3,682,060 281,289,073 76.394 68.09 68.09 68.18 66.13 69.21 4,133,940 68.044 -0.33%
2022-08-05 0 76.70 76.60 76.70 76.00 79.15 2,603,027 199,518,876 76.649 68.32 68.23 68.32 67.69 70.50 2,922,483 68.270 -2.11%
2022-08-04 0 78.35 78.35 78.40 77.40 78.95 1,732,916 135,217,187 78.029 69.79 69.79 69.83 68.94 70.32 1,945,588 69.499 1.29%
2022-08-03 0 77.35 77.30 77.35 76.00 80.50 4,108,530 319,313,834 77.720 68.89 68.85 68.89 67.69 71.70 4,612,748 69.224 -1.28%
2022-08-02 0 78.35 78.30 78.40 77.45 80.75 4,615,378 363,011,290 78.653 69.79 69.74 69.83 68.98 71.92 5,181,799 70.055 -1.94%
2022-08-01 0 79.90 79.90 79.95 77.35 83.50 9,012,535 729,326,412 80.924 71.17 71.17 71.21 68.89 74.37 10,118,596 72.078 4.24%
2022-07-29 0 76.65 76.60 76.65 75.60 80.35 5,616,367 432,126,682 76.941 68.27 68.23 68.27 67.34 71.57 6,305,634 68.530 -4.19%
2022-07-28 0 80.00 79.95 80.00 78.40 80.30 5,233,357 416,677,450 79.620 71.26 71.21 71.26 69.83 71.52 5,875,619 70.916 2.04%
2022-07-27 0 78.40 78.20 78.40 77.20 79.00 3,920,124 306,005,962 78.060 69.83 69.65 69.83 68.76 70.36 4,401,220 69.528 1.23%
2022-07-26 0 77.45 77.40 77.60 76.20 78.80 4,215,840 326,282,663 77.394 68.98 68.94 69.12 67.87 70.19 4,733,228 68.934 0.32%
2022-07-25 0 77.20 77.20 77.25 73.90 78.35 6,024,643 462,828,018 76.822 68.76 68.76 68.81 65.82 69.79 6,764,016 68.425 2.73%
2022-07-22 0 75.15 75.00 75.15 73.70 75.35 2,528,000 188,568,750 74.592 66.94 66.80 66.94 65.64 67.11 2,838,248 66.438 0.80%
2022-07-21 0 74.55 74.50 74.55 74.00 75.40 2,168,080 161,604,958 74.538 66.40 66.36 66.40 65.91 67.16 2,434,157 66.391 0.00%
2022-07-20 0 74.55 74.55 74.85 73.85 75.40 2,140,241 160,034,636 74.774 66.40 66.40 66.67 65.78 67.16 2,402,902 66.601 0.88%
2022-07-19 0 73.90 73.80 73.90 73.20 75.80 2,184,871 161,226,896 73.792 65.82 65.73 65.82 65.20 67.51 2,453,009 65.726 -1.60%
2022-07-18 0 75.10 75.05 75.10 74.00 76.00 1,982,059 148,747,329 75.047 66.89 66.85 66.89 65.91 67.69 2,225,307 66.844 0.07%
2022-07-15 0 75.05 75.05 75.25 74.30 77.35 2,950,615 223,664,443 75.803 66.85 66.85 67.02 66.18 68.89 3,312,728 67.517 -0.33%
2022-07-14 0 75.30 75.00 75.30 74.30 76.40 2,889,216 217,267,762 75.200 67.07 66.80 67.07 66.18 68.05 3,243,794 66.980 0.00%
2022-07-13 0 75.30 75.30 75.35 74.50 76.90 3,303,362 250,704,620 75.894 67.07 67.07 67.11 66.36 68.49 3,708,766 67.598 1.48%
2022-07-12 0 74.20 74.15 74.20 72.90 75.75 3,176,611 235,207,098 74.043 66.09 66.04 66.09 64.93 67.47 3,566,460 65.950 -1.72%
2022-07-11 0 75.50 75.35 75.50 72.95 76.30 3,322,589 247,678,228 74.544 67.25 67.11 67.25 64.98 67.96 3,730,353 66.395 -0.59%
2022-07-08 0 75.95 75.95 76.00 74.90 76.70 2,136,511 161,830,944 75.745 67.65 67.65 67.69 66.71 68.32 2,398,714 67.466 0.66%
2022-07-07 0 75.45 75.45 75.50 72.15 75.90 3,471,051 258,346,069 74.429 67.20 67.20 67.25 64.26 67.60 3,897,035 66.293 0.60%
2022-07-06 0 75.00 75.00 75.05 73.60 76.90 4,351,881 324,895,348 74.656 66.80 66.80 66.85 65.55 68.49 4,885,964 66.496 -2.98%
2022-07-05 0 77.30 77.05 77.30 74.65 79.95 4,642,477 354,965,439 76.460 68.85 68.63 68.85 66.49 71.21 5,212,224 68.102 -1.02%
2022-07-04 0 78.10 77.90 78.10 76.20 79.00 8,208,546 636,988,226 77.601 69.56 69.38 69.56 67.87 70.36 9,215,938 69.118 -2.75%
2022-06-30 0 81.60 81.60 81.65 78.85 83.80 9,814,458 805,259,200 82.048 71.53 71.53 71.58 69.12 73.46 11,195,650 71.926 2.64%
2022-06-29 0 79.50 79.50 79.90 76.50 81.75 10,381,571 828,359,833 79.791 69.69 69.69 70.04 67.06 71.66 11,842,573 69.948 1.86%
2022-06-28 0 78.05 78.00 78.05 73.60 78.70 5,270,281 406,245,233 77.082 68.42 68.38 68.42 64.52 68.99 6,011,970 67.573 3.45%
2022-06-27 0 75.45 75.45 75.50 72.95 77.05 6,343,086 480,218,016 75.707 66.14 66.14 66.19 63.95 67.54 7,235,751 66.367 3.64%
2022-06-24 0 72.80 72.75 72.80 70.30 73.00 3,099,258 223,862,369 72.231 63.82 63.77 63.82 61.63 63.99 3,535,418 63.320 2.46%
2022-06-23 0 71.05 71.00 71.05 70.15 71.85 1,673,100 119,182,150 71.234 62.28 62.24 62.28 61.50 62.99 1,908,556 62.446 1.50%
2022-06-22 0 70.00 69.95 70.00 69.90 71.95 1,934,778 136,844,579 70.729 61.36 61.32 61.36 61.28 63.07 2,207,060 62.003 -1.06%
2022-06-21 0 70.75 70.70 70.75 69.70 71.20 2,701,176 190,854,054 70.656 62.02 61.98 62.02 61.10 62.42 3,081,314 61.939 1.07%
2022-06-20 0 70.00 69.80 70.00 68.05 71.60 4,231,403 295,664,894 69.874 61.36 61.19 61.36 59.65 62.77 4,826,890 61.254 3.47%
2022-06-17 0 67.65 67.65 67.80 66.20 68.90 3,724,439 252,948,590 67.916 59.30 59.30 59.44 58.03 60.40 4,248,581 59.537 0.89%
2022-06-16 0 67.05 67.00 67.05 66.80 68.80 2,558,568 173,346,778 67.751 58.78 58.73 58.78 58.56 60.31 2,918,636 59.393 -2.12%
2022-06-15 0 68.50 68.40 68.50 67.15 69.60 4,274,830 293,293,725 68.609 60.05 59.96 60.05 58.87 61.01 4,876,428 60.145 0.37%
2022-06-14 0 68.25 67.95 68.25 66.20 69.35 5,108,741 345,999,947 67.727 59.83 59.57 59.83 58.03 60.79 5,827,696 59.372 0.81%
2022-06-13 0 67.70 67.65 67.70 67.30 69.75 4,805,006 327,066,163 68.068 59.35 59.30 59.35 59.00 61.15 5,481,216 59.670 -3.22%
2022-06-10 0 69.95 69.80 69.95 66.50 70.50 3,908,774 270,176,996 69.121 61.32 61.19 61.32 58.30 61.80 4,458,857 60.593 1.16%
2022-06-09 0 69.15 69.10 69.15 67.75 72.80 6,476,766 449,917,413 69.466 60.62 60.58 60.62 59.39 63.82 7,388,244 60.896 -3.15%
2022-06-08 0 71.40 71.40 71.45 70.10 72.50 7,552,459 539,741,517 71.466 62.59 62.59 62.64 61.45 63.56 8,615,319 62.649 2.00%
2022-06-07 0 70.00 70.00 70.20 69.30 71.15 4,489,120 314,397,795 70.036 61.36 61.36 61.54 60.75 62.37 5,120,876 61.395 -0.92%
2022-06-06 0 70.65 70.60 70.75 67.10 70.80 6,204,094 431,303,689 69.519 61.93 61.89 62.02 58.82 62.07 7,077,198 60.943 4.59%
2022-06-02 0 67.55 67.50 67.55 66.50 67.95 7,193,170 484,745,351 67.390 59.22 59.17 59.22 58.30 59.57 8,205,468 59.076 0.22%
2022-06-01 0 67.40 67.35 67.40 66.15 68.60 9,722,715 654,678,233 67.335 59.08 59.04 59.08 57.99 60.14 11,090,996 59.028 -0.59%
2022-05-31 0 67.80 67.75 67.80 65.10 68.70 103,120,010 6,596,364,535 63.968 59.44 59.39 59.44 57.07 60.22 117,632,128 56.076 4.23%
2022-05-30 0 65.05 65.00 65.05 61.60 66.00 10,684,982 688,250,203 64.413 57.02 56.98 57.02 54.00 57.86 12,188,684 56.466 7.17%
2022-05-27 0 60.70 60.55 60.70 59.75 61.80 3,579,104 217,384,684 60.737 53.21 53.08 53.21 52.38 54.18 4,082,793 53.244 0.91%
2022-05-26 0 60.15 60.15 60.20 57.55 60.50 4,130,826 244,736,655 59.246 52.73 52.73 52.77 50.45 53.04 4,712,159 51.937 1.52%
2022-05-25 0 59.25 59.25 59.35 57.80 60.60 3,899,758 229,942,829 58.963 51.94 51.94 52.03 50.67 53.12 4,448,572 51.689 -0.59%
2022-05-24 0 59.60 59.55 59.60 59.20 61.50 2,655,565 159,787,515 60.171 52.25 52.20 52.25 51.90 53.91 3,029,284 52.748 -2.77%
2022-05-23 0 61.30 61.30 61.35 60.75 62.30 2,762,942 169,722,611 61.428 53.74 53.74 53.78 53.26 54.61 3,151,772 53.850 -0.33%
2022-05-20 0 61.50 61.45 61.50 60.00 61.50 3,309,754 201,320,803 60.827 53.91 53.87 53.91 52.60 53.91 3,775,537 53.322 2.33%
2022-05-19 0 60.10 60.10 60.15 59.05 60.50 1,496,891 89,373,662 59.706 52.69 52.69 52.73 51.77 53.04 1,707,549 52.340 -1.48%
2022-05-18 0 61.00 61.00 61.10 59.05 61.25 2,129,030 129,377,525 60.768 53.47 53.47 53.56 51.77 53.69 2,428,649 53.271 1.58%
2022-05-17 0 60.05 60.05 60.10 59.30 60.90 2,999,925 179,910,362 59.972 52.64 52.64 52.69 51.98 53.39 3,422,106 52.573 -0.08%
2022-05-16 0 60.10 60.05 60.15 58.85 61.80 3,846,496 230,151,722 59.834 52.69 52.64 52.73 51.59 54.18 4,387,815 52.452 -0.50%
2022-05-13 0 60.40 60.30 60.40 58.55 60.60 3,514,479 209,213,605 59.529 52.95 52.86 52.95 51.33 53.12 4,009,073 52.185 0.50%
2022-05-12 0 60.10 60.05 60.20 59.60 62.00 2,742,802 166,416,767 60.674 52.69 52.64 52.77 52.25 54.35 3,128,798 53.189 -1.07%
2022-05-11 0 60.75 60.75 60.80 59.70 62.35 2,776,033 170,134,064 61.287 53.26 53.26 53.30 52.33 54.66 3,166,705 53.726 2.02%
2022-05-10 0 59.55 59.55 59.60 55.10 60.30 5,606,594 324,677,324 57.910 52.20 52.20 52.25 48.30 52.86 6,395,612 50.766 1.45%
2022-05-06 0 58.70 58.65 58.70 58.10 62.50 4,229,237 252,004,682 59.586 51.46 51.41 51.46 50.93 54.79 4,824,419 52.235 -6.97%
2022-05-05 0 63.10 63.00 63.10 62.85 65.60 2,945,521 188,125,905 63.868 55.32 55.23 55.32 55.10 57.51 3,360,045 55.989 -1.48%
2022-05-04 0 64.05 64.00 64.10 63.70 65.85 1,729,671 110,979,085 64.162 56.15 56.10 56.19 55.84 57.73 1,973,088 56.246 -2.95%
2022-05-03 0 66.00 65.85 66.00 63.00 67.20 3,040,162 199,413,286 65.593 57.86 57.73 57.86 55.23 58.91 3,468,005 57.501 2.40%
2022-04-29 0 64.45 64.30 64.45 62.25 64.50 4,005,031 255,572,055 63.813 56.50 56.37 56.50 54.57 56.54 4,568,661 55.940 4.37%
2022-04-28 0 61.75 61.65 61.75 60.65 63.00 1,671,484 102,947,490 61.590 54.13 54.04 54.13 53.17 55.23 1,906,713 53.992 -1.12%
2022-04-27 0 62.45 62.35 62.45 59.20 63.50 3,110,862 193,399,205 62.169 54.75 54.66 54.75 51.90 55.67 3,548,655 54.499 3.22%
2022-04-26 0 60.50 60.40 60.50 58.40 61.30 2,940,049 176,726,778 60.110 53.04 52.95 53.04 51.20 53.74 3,353,803 52.694 3.60%
2022-04-25 0 58.40 58.35 58.40 58.00 60.85 2,970,355 175,649,527 59.134 51.20 51.15 51.20 50.84 53.34 3,388,374 51.839 -5.81%
2022-04-22 0 62.00 61.90 62.00 60.80 63.15 2,173,510 134,823,724 62.030 54.35 54.26 54.35 53.30 55.36 2,479,389 54.378 -1.67%
2022-04-21 0 63.05 62.95 63.05 61.45 63.80 3,436,000 214,781,190 62.509 55.27 55.18 55.27 53.87 55.93 3,919,550 54.797 0.00%
2022-04-20 0 63.05 63.05 63.10 61.10 64.35 3,458,534 218,606,148 63.208 55.27 55.27 55.32 53.56 56.41 3,945,255 55.410 2.27%
2022-04-19 0 61.65 61.60 61.65 60.90 63.95 5,072,000 314,164,550 61.941 54.04 54.00 54.04 53.39 56.06 5,785,784 54.299 -3.22%
2022-04-14 0 63.70 63.65 63.70 60.40 63.85 3,610,317 227,364,964 62.976 55.84 55.80 55.84 52.95 55.97 4,118,398 55.207 6.17%
2022-04-13 0 60.00 59.95 60.00 57.30 61.60 2,910,819 175,817,682 60.401 52.60 52.55 52.60 50.23 54.00 3,320,460 52.950 0.67%
2022-04-12 0 59.60 59.60 59.65 55.40 62.60 7,638,684 446,904,495 58.505 52.25 52.25 52.29 48.57 54.88 8,713,679 51.288 4.93%
2022-04-11 0 56.80 56.75 56.80 55.50 59.00 4,280,156 243,305,611 56.845 49.79 49.75 49.79 48.65 51.72 4,882,504 49.832 -4.86%
2022-04-08 0 59.70 59.65 59.70 59.00 60.90 2,973,384 177,444,112 59.677 52.33 52.29 52.33 51.72 53.39 3,391,829 52.315 0.34%
2022-04-07 0 59.50 59.50 59.55 58.80 61.00 3,535,928 210,847,402 59.630 52.16 52.16 52.20 51.55 53.47 4,033,540 52.274 -1.00%
2022-04-06 0 60.10 60.05 60.10 59.10 61.85 3,426,195 206,426,007 60.249 52.69 52.64 52.69 51.81 54.22 3,908,365 52.816 -2.83%
2022-04-04 0 61.85 61.80 61.85 61.65 63.20 1,586,020 98,430,580 62.061 54.22 54.18 54.22 54.04 55.40 1,809,221 54.405 -1.36%
2022-04-01 0 62.70 62.40 62.70 61.40 63.15 2,447,192 152,732,940 62.412 54.96 54.70 54.96 53.83 55.36 2,791,586 54.712 0.64%
2022-03-31 0 62.30 62.20 62.25 61.50 63.20 1,848,775 114,950,240 62.176 54.61 54.53 54.57 53.91 55.40 2,108,954 54.506 -0.32%
2022-03-30 0 62.50 62.35 62.50 60.50 62.90 3,148,274 195,310,848 62.037 54.79 54.66 54.79 53.04 55.14 3,591,332 54.384 4.17%
2022-03-29 0 60.00 59.70 60.00 58.65 61.25 3,807,211 228,630,467 60.052 52.60 52.33 52.60 51.41 53.69 4,343,001 52.643 1.35%
2022-03-28 0 59.20 59.05 59.20 57.10 59.35 2,556,010 149,620,785 58.537 51.90 51.77 51.90 50.06 52.03 2,915,718 51.315 -0.59%
2022-03-25 0 59.55 59.50 59.55 59.00 63.35 3,866,010 234,819,103 60.739 52.20 52.16 52.20 51.72 55.53 4,410,075 53.246 -3.41%
2022-03-24 0 61.65 61.60 61.70 61.45 65.20 7,113,008 444,776,499 62.530 54.04 54.00 54.09 53.87 57.16 8,114,024 54.816 -6.38%
2022-03-23 0 65.85 65.80 65.85 62.55 68.20 3,956,497 260,625,736 65.873 57.73 57.68 57.73 54.83 59.79 4,513,296 57.746 2.01%
2022-03-22 0 64.55 64.50 64.55 62.00 64.75 2,843,000 180,212,600 63.388 56.59 56.54 56.59 54.35 56.76 3,243,096 55.568 2.46%
2022-03-21 0 63.00 62.95 63.00 62.55 67.00 3,906,412 247,234,729 63.289 55.23 55.18 55.23 54.83 58.73 4,456,163 55.482 -2.78%
2022-03-18 0 64.80 64.75 64.80 64.00 66.45 2,665,166 172,974,049 64.902 56.81 56.76 56.81 56.10 58.25 3,040,236 56.895 -1.74%
2022-03-17 0 65.95 65.85 65.95 63.90 66.00 5,653,574 366,947,525 64.905 57.81 57.73 57.81 56.02 57.86 6,449,204 56.898 6.89%
2022-03-16 0 61.70 61.65 61.70 57.55 62.55 7,958,311 478,537,833 60.131 54.09 54.04 54.09 50.45 54.83 9,078,287 52.712 9.40%
2022-03-15 0 56.40 56.40 56.45 54.75 60.00 10,618,025 607,956,349 57.257 49.44 49.44 49.49 48.00 52.60 12,112,304 50.193 -6.31%
2022-03-14 0 60.20 60.15 60.20 59.65 65.65 7,330,721 453,989,349 61.930 52.77 52.73 52.77 52.29 57.55 8,362,376 54.290 -10.15%
2022-03-11 0 67.00 66.95 67.00 63.20 69.50 7,470,342 495,325,165 66.306 58.73 58.69 58.73 55.40 60.93 8,521,646 58.126 -3.60%
2022-03-10 0 69.50 69.45 69.50 67.70 71.25 6,530,353 455,768,087 69.792 60.93 60.88 60.93 59.35 62.46 7,449,372 61.182 2.89%
2022-03-09 0 67.55 67.50 67.55 65.05 69.45 5,517,525 371,050,070 67.249 59.22 59.17 59.22 57.02 60.88 6,294,008 58.953 -1.96%
2022-03-08 0 68.90 68.85 68.90 68.15 72.60 6,341,412 442,490,723 69.778 60.40 60.36 60.40 59.74 63.64 7,233,841 61.170 -4.31%
2022-03-07 0 72.00 71.75 72.00 69.60 73.00 8,946,007 639,751,003 71.512 63.12 62.90 63.12 61.01 63.99 10,204,982 62.690 -4.89%
2022-03-04 0 75.70 75.65 75.75 75.00 77.40 4,377,332 334,724,744 76.468 66.36 66.32 66.40 65.75 67.85 4,993,356 67.034 -3.07%
2022-03-03 0 78.10 78.10 78.25 76.95 78.80 3,418,865 266,514,771 77.954 68.46 68.46 68.60 67.46 69.08 3,900,003 68.337 -0.95%
2022-03-02 0 78.85 78.60 78.85 76.65 79.60 5,209,456 409,161,892 78.542 69.12 68.90 69.12 67.19 69.78 5,942,585 68.853 0.77%
2022-03-01 0 78.25 78.05 78.25 75.40 82.00 9,219,899 729,655,957 79.139 68.60 68.42 68.60 66.10 71.88 10,517,419 69.376 4.40%
2022-02-28 0 74.95 74.60 74.95 72.30 75.00 2,627,868 194,132,997 73.875 65.70 65.40 65.70 63.38 65.75 2,997,689 64.761 0.67%
2022-02-25 0 74.45 74.20 74.45 73.60 75.15 2,633,727 195,222,416 74.124 65.27 65.05 65.27 64.52 65.88 3,004,372 64.979 0.54%
2022-02-24 0 74.05 74.05 74.10 72.55 75.80 3,471,055 256,608,566 73.928 64.91 64.91 64.96 63.60 66.45 3,959,538 64.808 -2.05%
2022-02-23 0 75.60 75.50 75.60 73.60 76.05 2,742,235 204,904,814 74.722 66.27 66.19 66.27 64.52 66.67 3,128,151 65.503 -0.53%
2022-02-22 0 76.00 75.70 76.00 71.05 76.15 3,347,908 249,933,018 74.653 66.62 66.36 66.62 62.28 66.76 3,819,060 65.444 -0.13%
2022-02-21 0 76.10 76.00 76.10 74.40 76.45 3,626,208 272,650,767 75.189 66.71 66.62 66.71 65.22 67.02 4,136,526 65.913 -0.26%
2022-02-18 0 76.30 76.20 76.30 75.70 77.65 1,791,923 137,021,510 76.466 66.89 66.80 66.89 66.36 68.07 2,044,101 67.033 -1.17%
2022-02-17 0 77.20 76.95 77.20 76.50 78.50 2,349,662 181,344,806 77.179 67.68 67.46 67.68 67.06 68.82 2,680,331 67.658 -0.83%
2022-02-16 0 77.85 77.65 77.85 74.25 78.00 4,761,156 366,907,640 77.063 68.25 68.07 68.25 65.09 68.38 5,431,195 67.556 3.94%
2022-02-15 0 74.90 74.60 74.90 72.90 76.30 5,033,668 375,087,075 74.516 65.66 65.40 65.66 63.91 66.89 5,742,058 65.323 2.32%
2022-02-14 0 73.20 72.95 73.20 71.50 74.75 4,367,934 320,097,190 73.283 64.17 63.95 64.17 62.68 65.53 4,982,635 64.243 2.23%
2022-02-11 0 71.60 71.35 71.60 70.05 71.95 2,328,674 165,495,382 71.069 62.77 62.55 62.77 61.41 63.07 2,656,389 62.301 0.21%
2022-02-10 0 71.45 71.30 71.45 69.05 71.55 2,652,214 186,538,077 70.333 62.64 62.50 62.64 60.53 62.72 3,025,461 61.656 0.78%
2022-02-09 0 70.90 70.80 70.90 69.70 71.40 3,409,713 240,099,259 70.416 62.15 62.07 62.15 61.10 62.59 3,889,563 61.729 2.09%
2022-02-08 0 69.45 69.45 69.55 68.50 70.75 2,750,000 191,212,850 69.532 60.88 60.88 60.97 60.05 62.02 3,137,009 60.954 -1.42%
2022-02-07 0 70.45 70.40 70.50 70.00 72.75 2,528,040 178,892,577 70.763 61.76 61.71 61.80 61.36 63.77 2,883,812 62.033 -2.29%
2022-02-04 0 72.10 72.05 72.15 70.00 72.55 1,174,417 84,488,534 71.941 63.21 63.16 63.25 61.36 63.60 1,339,693 63.066 3.00%
2022-01-31 0 70.00 69.80 70.00 69.60 70.80 422,600 29,708,550 70.299 61.36 61.19 61.36 61.01 62.07 482,073 61.627 -0.50%
2022-01-28 0 70.35 70.30 70.35 69.95 72.15 985,336 69,779,887 70.818 61.67 61.63 61.67 61.32 63.25 1,124,003 62.082 -1.47%
2022-01-27 0 71.40 70.95 71.45 69.85 71.85 2,007,471 142,174,676 70.823 62.59 62.20 62.64 61.23 62.99 2,289,983 62.085 -0.63%
2022-01-26 0 71.85 71.75 71.85 71.30 74.35 4,200,531 304,378,591 72.462 62.99 62.90 62.99 62.50 65.18 4,791,673 63.522 -2.38%
2022-01-25 0 73.60 73.35 73.65 72.65 74.95 3,940,618 289,842,924 73.553 64.52 64.30 64.56 63.69 65.70 4,495,183 64.479 -0.27%
2022-01-24 0 73.80 73.80 73.85 72.60 75.00 4,713,312 347,538,704 73.736 64.70 64.70 64.74 63.64 65.75 5,376,618 64.639 -1.34%
2022-01-21 0 74.80 74.80 74.90 69.60 76.55 9,268,048 686,091,216 74.028 65.57 65.57 65.66 61.01 67.11 10,572,344 64.895 6.93%
2022-01-20 0 69.95 69.80 69.95 67.20 70.60 5,077,712 352,235,238 69.369 61.32 61.19 61.32 58.91 61.89 5,792,300 60.811 4.33%
2022-01-19 0 67.05 66.75 67.05 66.20 67.75 3,155,779 210,932,621 66.840 58.78 58.52 58.78 58.03 59.39 3,599,893 58.594 0.52%
2022-01-18 0 66.70 66.55 66.75 66.15 67.75 2,022,638 135,059,124 66.774 58.47 58.34 58.52 57.99 59.39 2,307,285 58.536 0.15%
2022-01-17 0 66.60 66.45 66.60 66.00 68.85 4,389,202 293,785,063 66.934 58.38 58.25 58.38 57.86 60.36 5,006,896 58.676 -3.20%
2022-01-14 0 68.80 68.65 68.80 66.05 69.95 5,706,000 391,134,600 68.548 60.31 60.18 60.31 57.90 61.32 6,509,008 60.091 2.69%
2022-01-13 0 67.00 66.95 67.00 66.10 67.80 4,833,269 323,365,840 66.904 58.73 58.69 58.73 57.95 59.44 5,513,457 58.650 0.60%
2022-01-12 0 66.60 66.50 66.60 65.30 66.85 6,659,860 439,995,405 66.067 58.38 58.30 58.38 57.24 58.60 7,597,105 57.916 2.15%
2022-01-11 0 65.20 65.10 65.20 64.60 68.10 6,191,279 408,397,965 65.963 57.16 57.07 57.16 56.63 59.70 7,062,580 57.826 -4.26%
2022-01-10 0 68.10 67.95 68.10 66.10 68.75 4,258,816 286,771,242 67.336 59.70 59.57 59.70 57.95 60.27 4,858,161 59.029 -1.30%
2022-01-07 0 69.00 68.95 69.00 68.20 70.40 4,781,808 329,507,655 68.909 60.49 60.44 60.49 59.79 61.71 5,454,754 60.407 0.88%
2022-01-06 0 68.40 68.40 68.45 67.55 70.20 3,485,844 238,961,837 68.552 59.96 59.96 60.01 59.22 61.54 3,976,408 60.095 -3.05%
2022-01-05 0 70.55 70.30 70.55 68.50 70.80 3,746,451 261,816,357 69.884 61.85 61.63 61.85 60.05 62.07 4,273,690 61.262 1.51%
2022-01-04 0 69.50 69.45 69.55 68.25 70.65 4,211,746 292,380,774 69.420 60.93 60.88 60.97 59.83 61.93 4,804,467 60.856 -1.91%
2022-01-03 0 70.85 70.85 70.90 70.85 73.15 900,000 64,525,300 71.695 62.11 62.11 62.15 62.11 64.13 1,026,657 62.850 -2.95%
2021-12-31 0 73.00 72.55 73.00 72.00 73.60 674,457 48,890,552 72.489 63.99 63.60 63.99 63.12 64.52 769,374 63.546 0.62%
2021-12-30 0 72.55 72.40 72.60 72.40 74.00 707,868 51,555,477 72.832 63.60 63.47 63.64 63.47 64.87 807,487 63.847 0.00%
2021-12-29 0 72.55 72.55 72.85 71.80 73.80 502,262 36,498,371 72.668 63.60 63.60 63.86 62.94 64.70 572,946 63.703 -1.49%
2021-12-28 0 73.65 73.50 73.65 71.85 74.60 3,695,456 272,038,737 73.614 64.56 64.43 64.56 62.99 65.40 4,215,519 64.533 1.17%
2021-12-24 0 72.80 72.70 72.80 71.85 73.10 432,048 31,370,787 72.609 63.82 63.73 63.82 62.99 64.08 492,850 63.652 1.53%
2021-12-23 0 71.70 71.60 71.70 70.45 73.30 2,212,030 157,938,784 71.400 62.85 62.77 62.85 61.76 64.26 2,523,330 62.591 -1.24%
2021-12-22 0 72.60 72.30 72.60 72.05 73.45 2,440,191 177,064,827 72.562 63.64 63.38 63.64 63.16 64.39 2,783,600 63.610 -0.55%
2021-12-21 0 73.00 72.55 73.00 69.90 73.75 2,699,790 195,962,054 72.584 63.99 63.60 63.99 61.28 64.65 3,079,732 63.630 2.53%
2021-12-20 0 71.20 71.20 71.25 69.55 71.80 4,688,067 330,607,687 70.521 62.42 62.42 62.46 60.97 62.94 5,347,820 61.821 0.00%
2021-12-17 0 71.20 71.15 71.20 70.60 74.10 7,968,725 570,385,800 71.578 62.42 62.37 62.42 61.89 64.96 9,090,167 62.748 -1.73%
2021-12-16 0 72.45 72.35 72.45 72.05 74.35 6,499,028 475,456,268 73.158 63.51 63.42 63.51 63.16 65.18 7,413,639 64.133 -0.21%
2021-12-15 0 72.60 72.60 72.75 70.80 74.40 12,638,918 923,718,502 73.085 63.64 63.64 63.77 62.07 65.22 14,417,598 64.069 2.47%
2021-12-14 0 70.85 70.80 70.85 67.90 71.90 12,016,795 852,135,591 70.912 62.11 62.07 62.11 59.52 63.03 13,707,923 62.164 2.68%
2021-12-13 0 69.00 69.00 69.05 69.00 72.80 7,749,810 544,908,919 70.313 60.49 60.49 60.53 60.49 63.82 8,840,444 61.638 -1.00%
2021-12-10 0 69.70 69.65 69.70 66.50 70.95 49,788,860 3,329,108,428 66.865 61.10 61.06 61.10 58.30 62.20 56,795,665 58.616 1.75%
2021-12-09 0 68.50 68.25 68.50 66.10 69.85 7,728,837 530,855,492 68.685 60.05 59.83 60.05 57.95 61.23 8,816,519 60.211 1.41%
2021-12-08 0 67.55 67.30 67.55 65.00 67.80 5,655,644 376,423,883 66.557 59.22 59.00 59.22 56.98 59.44 6,451,565 58.346 4.00%
2021-12-07 0 64.95 64.90 64.95 62.20 65.25 3,128,832 199,377,126 63.723 56.94 56.89 56.94 54.53 57.20 3,569,154 55.861 1.96%
2021-12-06 0 63.70 63.70 63.95 63.50 65.30 3,250,760 208,226,872 64.055 55.84 55.84 56.06 55.67 57.24 3,708,241 56.152 -1.09%
2021-12-03 0 64.40 64.35 64.40 63.00 65.15 2,233,841 143,421,484 64.204 56.46 56.41 56.46 55.23 57.11 2,548,210 56.283 1.34%
2021-12-02 0 63.55 63.25 63.55 61.05 63.70 3,070,963 192,747,366 62.764 55.71 55.45 55.71 53.52 55.84 3,503,141 55.021 3.50%
2021-12-01 0 61.40 61.20 61.40 60.45 63.10 4,083,128 251,699,536 61.644 53.83 53.65 53.83 52.99 55.32 4,657,748 54.039 -2.31%
2021-11-30 0 62.85 62.75 62.85 62.70 66.50 3,075,069 195,371,505 63.534 55.10 55.01 55.10 54.96 58.30 3,507,825 55.696 -4.77%
2021-11-29 0 66.00 65.90 66.05 65.35 67.35 1,275,183 83,981,967 65.859 57.86 57.77 57.90 57.29 59.04 1,454,640 57.734 -0.23%
2021-11-26 0 66.15 66.05 66.15 65.10 67.40 1,309,141 86,737,812 66.256 57.99 57.90 57.99 57.07 59.08 1,493,377 58.082 -1.85%
2021-11-25 0 67.40 67.35 67.60 65.85 68.25 1,924,310 128,902,803 66.987 59.08 59.04 59.26 57.73 59.83 2,195,119 58.722 -0.07%
2021-11-24 0 67.45 67.20 67.45 65.35 68.25 3,321,390 223,335,064 67.241 59.13 58.91 59.13 57.29 59.83 3,788,810 58.946 1.58%
2021-11-23 0 66.40 66.30 66.40 64.10 66.70 2,486,030 163,058,655 65.590 58.21 58.12 58.21 56.19 58.47 2,835,890 57.498 0.61%
2021-11-22 0 66.00 65.95 66.00 65.70 68.25 1,322,039 87,687,872 66.328 57.86 57.81 57.86 57.59 59.83 1,508,090 58.145 -1.64%
2021-11-19 0 67.10 66.80 67.10 65.35 67.80 717,695 47,956,123 66.820 58.82 58.56 58.82 57.29 59.44 818,696 58.576 -1.11%
2021-11-18 0 67.85 67.65 67.85 66.80 68.45 1,865,054 126,359,393 67.751 59.48 59.30 59.48 58.56 60.01 2,127,524 59.393 -0.44%
2021-11-17 0 68.15 68.10 68.15 66.10 68.50 1,758,732 119,248,347 67.804 59.74 59.70 59.74 57.95 60.05 2,006,239 59.439 1.26%
2021-11-16 0 67.30 66.90 67.30 66.25 68.80 2,300,970 155,327,134 67.505 59.00 58.65 59.00 58.08 60.31 2,624,786 59.177 1.20%
2021-11-15 0 66.50 66.35 66.50 64.15 66.85 4,034,178 266,133,526 65.970 58.30 58.16 58.30 56.24 58.60 4,601,909 57.831 2.31%
2021-11-12 0 65.00 64.60 65.05 64.30 65.75 1,592,471 103,380,969 64.919 56.98 56.63 57.02 56.37 57.64 1,816,580 56.910 1.48%
2021-11-11 0 64.05 64.05 64.35 63.50 64.80 1,568,916 100,571,851 64.103 56.15 56.15 56.41 55.67 56.81 1,789,710 56.194 -0.54%
2021-11-10 0 64.40 64.30 64.40 63.35 65.55 2,655,703 169,957,143 63.997 56.46 56.37 56.46 55.53 57.46 3,029,441 56.102 -1.45%
2021-11-09 0 65.35 65.25 65.40 64.95 66.60 1,069,046 69,996,528 65.476 57.29 57.20 57.33 56.94 58.38 1,219,493 57.398 -0.08%
2021-11-08 0 65.40 65.35 65.40 64.80 66.80 1,032,838 67,485,039 65.339 57.33 57.29 57.33 56.81 58.56 1,178,190 57.279 -0.30%
2021-11-05 0 65.60 65.55 65.65 64.00 67.00 2,463,323 162,023,090 65.774 57.51 57.46 57.55 56.10 58.73 2,809,987 57.660 1.08%
2021-11-04 0 64.90 64.80 64.90 63.35 65.70 2,316,141 149,635,419 64.605 56.89 56.81 56.89 55.53 57.59 2,642,092 56.635 -0.69%
2021-11-03 0 65.35 65.35 65.40 63.85 67.20 1,610,886 105,148,428 65.274 57.29 57.29 57.33 55.97 58.91 1,837,587 57.221 -0.61%
2021-11-02 0 65.75 65.75 65.80 65.30 67.35 3,603,570 238,624,342 66.219 57.64 57.64 57.68 57.24 59.04 4,110,702 58.050 -0.98%
2021-11-01 0 66.40 66.40 66.45 65.45 69.20 5,135,268 345,106,976 67.203 58.21 58.21 58.25 57.38 60.66 5,857,956 58.913 -1.85%
2021-10-29 0 67.65 67.65 67.75 67.05 73.60 16,856,882 1,167,775,628 69.276 59.30 59.30 59.39 58.78 64.52 19,229,157 60.729 0.15%
2021-10-28 0 67.55 67.50 67.55 65.00 68.10 3,371,792 223,545,564 66.299 59.22 59.17 59.22 56.98 59.70 3,846,306 58.120 3.45%
2021-10-27 0 65.30 65.25 65.30 64.50 67.20 3,351,210 220,895,140 65.915 57.24 57.20 57.24 56.54 58.91 3,822,827 57.783 -0.53%
2021-10-26 0 65.65 65.60 65.65 60.80 67.30 8,581,010 559,420,887 65.193 57.55 57.51 57.55 53.30 59.00 9,788,619 57.150 7.98%
2021-10-25 0 60.80 60.65 60.85 58.45 60.80 4,293,596 256,321,508 59.699 53.30 53.17 53.34 51.24 53.30 4,897,835 52.334 2.27%
2021-10-22 0 59.45 59.20 59.45 57.30 59.75 3,543,090 209,692,458 59.183 52.12 51.90 52.12 50.23 52.38 4,041,710 51.882 1.11%
2021-10-21 0 58.80 58.60 58.80 58.30 59.80 2,496,259 146,339,167 58.623 51.55 51.37 51.55 51.11 52.42 2,847,558 51.391 -1.26%
2021-10-20 0 59.55 59.55 59.60 59.30 61.50 2,831,668 169,293,012 59.786 52.20 52.20 52.25 51.98 53.91 3,230,170 52.410 -3.17%
2021-10-19 0 61.50 61.45 61.50 60.10 61.50 1,266,893 77,052,837 60.820 53.91 53.87 53.91 52.69 53.91 1,445,183 53.317 0.82%
2021-10-18 0 61.00 60.80 61.00 59.70 62.45 2,000,635 121,175,929 60.569 53.47 53.30 53.47 52.33 54.75 2,282,185 53.096 -1.69%
2021-10-15 0 62.05 61.90 62.05 61.00 62.65 1,696,155 104,612,007 61.676 54.39 54.26 54.39 53.47 54.92 1,934,856 54.067 1.39%
2021-10-12 0 61.20 61.00 61.20 60.10 61.95 874,562 53,484,906 61.156 53.65 53.47 53.65 52.69 54.31 997,639 53.611 0.82%
2021-10-11 0 60.70 60.70 61.00 60.70 62.95 1,565,549 96,095,961 61.382 53.21 53.21 53.47 53.21 55.18 1,785,869 53.809 -2.96%
2021-10-08 0 62.55 62.45 62.60 61.10 62.95 1,489,411 92,472,919 62.087 54.83 54.75 54.88 53.56 55.18 1,699,016 54.427 1.38%
2021-10-07 0 61.70 61.70 61.90 60.05 62.40 1,087,015 67,013,312 61.649 54.09 54.09 54.26 52.64 54.70 1,239,991 54.043 2.58%
2021-10-06 0 60.15 60.10 60.15 60.05 63.20 2,867,782 174,606,832 60.886 52.73 52.69 52.73 52.64 55.40 3,271,366 53.374 -3.22%
2021-10-05 0 62.15 62.15 62.25 60.75 62.55 2,444,371 151,682,390 62.054 54.48 54.48 54.57 53.26 54.83 2,788,368 54.398 0.32%
2021-10-04 0 61.95 61.80 61.95 59.20 62.00 1,360,676 83,563,053 61.413 54.31 54.18 54.31 51.90 54.35 1,552,164 53.836 1.56%
2021-09-30 0 61.00 60.95 61.00 59.05 61.00 2,011,000 121,028,440 60.183 53.47 53.43 53.47 51.77 53.47 2,294,009 52.758 1.33%
2021-09-29 0 60.20 60.20 60.25 59.65 60.95 3,283,110 197,787,115 60.244 52.77 52.77 52.82 52.29 53.43 3,745,143 52.812 -1.31%
2021-09-28 0 61.00 61.00 61.05 59.85 61.55 1,948,551 118,738,726 60.937 53.47 53.47 53.52 52.47 53.96 2,222,771 53.419 0.16%
2021-09-27 0 60.90 60.65 60.90 60.60 62.55 2,315,234 142,435,928 61.521 53.39 53.17 53.39 53.12 54.83 2,641,058 53.931 1.16%
2021-09-24 0 60.20 60.15 60.20 58.35 60.50 3,031,484 181,243,705 59.787 52.77 52.73 52.77 51.15 53.04 3,458,106 52.411 2.38%
2021-09-23 0 58.80 58.70 58.80 57.60 61.50 11,105,212 656,996,931 59.161 51.55 51.46 51.55 50.49 53.91 12,668,053 51.863 -4.47%
2021-09-21 0 61.55 61.35 61.55 59.00 61.90 1,303,711 79,827,572 61.231 53.96 53.78 53.96 51.72 54.26 1,487,183 53.677 2.41%
2021-09-20 0 60.10 60.10 60.20 59.25 61.00 7,917,000 480,380,751 60.677 52.69 52.69 52.77 51.94 53.47 9,031,162 53.191 -1.48%
2021-09-17 0 61.00 61.00 61.05 59.10 61.05 2,237,315 135,759,734 60.680 53.47 53.47 53.52 51.81 53.52 2,552,173 53.194 1.67%
2021-09-16 0 60.00 60.00 60.10 59.25 61.30 5,950,000 355,284,250 59.712 52.60 52.60 52.69 51.94 53.74 6,787,346 52.345 0.93%
2021-09-15 0 59.45 59.40 59.45 58.00 62.00 10,127,000 603,210,688 59.565 52.12 52.07 52.12 50.84 54.35 11,552,177 52.216 -3.33%
2021-09-14 0 61.50 61.50 61.55 61.20 64.10 8,134,415 506,046,290 62.211 53.91 53.91 53.96 53.65 56.19 9,279,174 54.536 -4.06%
2021-09-13 0 64.10 64.00 64.10 63.40 65.50 2,488,443 159,626,642 64.147 56.19 56.10 56.19 55.58 57.42 2,838,643 56.233 -1.38%
2021-09-10 0 65.00 64.85 65.05 64.50 66.60 1,628,847 105,951,111 65.047 56.98 56.85 57.02 56.54 58.38 1,858,075 57.022 -0.54%
2021-09-09 0 65.35 65.30 65.70 64.95 67.00 1,924,847 126,287,195 65.609 57.29 57.24 57.59 56.94 58.73 2,195,731 57.515 -1.28%
2021-09-08 0 66.20 66.15 66.20 64.50 66.50 4,612,437 304,404,101 65.996 58.03 57.99 58.03 56.54 58.30 5,261,547 57.854 1.30%
2021-09-07 0 65.35 65.30 65.35 63.45 65.60 2,342,000 151,789,600 64.812 57.29 57.24 57.29 55.62 57.51 2,671,591 56.816 -0.23%
2021-09-06 0 65.50 65.40 65.55 62.35 66.00 3,298,012 213,825,666 64.835 57.42 57.33 57.46 54.66 57.86 3,762,142 56.836 3.39%
2021-09-03 0 63.35 63.35 63.40 62.65 64.70 2,750,416 174,789,166 63.550 55.53 55.53 55.58 54.92 56.72 3,137,483 55.710 -2.09%
2021-09-02 0 64.70 64.70 64.75 64.10 65.65 2,445,583 158,426,349 64.781 56.72 56.72 56.76 56.19 57.55 2,789,751 56.789 0.15%
2021-09-01 0 64.60 64.60 64.65 62.60 65.40 2,812,510 181,166,727 64.415 56.63 56.63 56.67 54.88 57.33 3,208,316 56.468 1.41%
2021-08-31 0 63.70 63.45 63.70 61.90 63.90 2,978,944 187,614,286 62.980 55.84 55.62 55.84 54.26 56.02 3,398,172 55.210 1.03%
2021-08-30 0 63.05 63.00 63.05 62.05 63.65 2,386,010 150,178,668 62.941 55.27 55.23 55.27 54.39 55.80 2,721,794 55.176 0.00%
2021-08-27 0 63.05 63.00 63.05 61.95 67.80 6,231,946 399,474,134 64.101 55.27 55.23 55.27 54.31 59.44 7,108,970 56.193 -4.47%
2021-08-26 0 66.00 65.95 66.00 65.00 67.95 2,562,296 168,548,434 65.780 57.86 57.81 57.86 56.98 59.57 2,922,889 57.665 -0.45%
2021-08-25 0 66.30 66.15 66.35 64.50 69.45 2,975,200 195,851,195 65.828 58.12 57.99 58.16 56.54 60.88 3,393,901 57.707 -2.50%
2021-08-24 0 68.00 68.00 68.05 65.70 68.20 1,835,672 123,882,285 67.486 59.61 59.61 59.65 57.59 59.79 2,094,007 59.160 4.21%
2021-08-23 0 65.25 65.25 65.35 63.20 66.25 1,990,976 130,283,168 65.437 57.20 57.20 57.29 55.40 58.08 2,271,167 57.364 1.79%
2021-08-20 0 64.10 64.10 64.15 62.30 66.05 3,148,203 201,064,339 63.866 56.19 56.19 56.24 54.61 57.90 3,591,251 55.987 -2.36%
2021-08-19 0 65.65 65.65 65.70 65.55 69.45 3,656,555 243,014,934 66.460 57.55 57.55 57.59 57.46 60.88 4,171,143 58.261 -5.47%
2021-08-18 0 69.45 69.35 69.50 64.90 70.45 5,870,007 404,529,220 68.915 60.88 60.79 60.93 56.89 61.76 6,696,095 60.413 6.03%
2021-08-17 0 65.50 65.40 65.50 64.55 68.80 4,611,093 304,020,412 65.932 57.42 57.33 57.42 56.59 60.31 5,260,014 57.798 -3.39%
2021-08-16 0 67.80 67.80 67.85 66.05 69.30 4,856,173 329,967,480 67.948 59.44 59.44 59.48 57.90 60.75 5,539,584 59.565 1.88%
2021-08-13 0 66.55 66.35 66.55 65.55 67.20 1,769,151 117,114,245 66.198 58.34 58.16 58.34 57.46 58.91 2,018,124 58.031 0.76%
2021-08-12 0 66.05 65.80 66.05 65.55 68.00 5,502,685 366,629,145 66.627 57.90 57.68 57.90 57.46 59.61 6,277,080 58.408 -0.38%
2021-08-11 0 66.30 66.05 66.30 65.50 68.00 6,187,327 413,833,795 66.884 58.12 57.90 58.12 57.42 59.61 7,058,072 58.633 -1.85%
2021-08-10 0 67.55 67.55 67.60 64.20 68.30 6,480,641 435,086,211 67.136 59.22 59.22 59.26 56.28 59.87 7,392,664 58.854 3.76%
2021-08-09 0 65.10 65.10 65.20 61.75 66.10 5,438,470 354,598,612 65.202 57.07 57.07 57.16 54.13 57.95 6,203,828 57.158 4.16%
2021-08-06 0 62.50 62.35 62.50 61.00 63.00 3,848,967 239,146,958 62.133 54.79 54.66 54.79 53.47 55.23 4,390,634 54.468 -0.48%
2021-08-05 0 62.80 62.75 62.80 61.15 64.20 3,413,507 214,375,276 62.802 55.05 55.01 55.05 53.61 56.28 3,893,891 55.054 0.64%
2021-08-04 0 62.40 62.35 62.40 61.80 64.20 2,743,094 172,623,368 62.930 54.70 54.66 54.70 54.18 56.28 3,129,131 55.167 -2.04%
2021-08-03 0 63.70 63.50 63.70 61.50 64.25 5,409,613 340,870,644 63.012 55.84 55.67 55.84 53.91 56.32 6,170,910 55.238 3.07%
2021-08-02 0 61.80 61.70 61.80 58.25 62.00 8,145,242 495,649,018 60.851 54.18 54.09 54.18 51.06 54.35 9,291,525 53.344 0.82%
2021-07-30 0 61.30 61.25 61.30 59.40 65.40 12,836,850 784,324,483 61.099 53.74 53.69 53.74 52.07 57.33 14,643,385 53.562 -6.41%
2021-07-29 0 65.50 65.40 65.50 64.90 70.00 8,560,707 570,874,069 66.685 57.42 57.33 57.42 56.89 61.36 9,765,459 58.459 -2.60%
2021-07-28 0 67.25 67.00 67.25 64.00 67.50 5,284,219 347,396,881 65.742 58.95 58.73 58.95 56.10 59.17 6,027,869 57.632 3.86%
2021-07-27 0 64.75 64.65 64.75 63.30 69.70 5,211,310 346,065,189 66.407 56.76 56.67 56.76 55.49 61.10 5,944,700 58.214 -4.78%
2021-07-26 0 68.00 68.00 68.05 66.80 70.20 6,405,409 435,349,195 67.966 59.61 59.61 59.65 58.56 61.54 7,306,845 59.581 -3.95%
2021-07-23 0 70.80 70.80 70.85 69.90 73.00 3,668,662 259,460,388 70.723 62.07 62.07 62.11 61.28 63.99 4,184,954 61.998 -3.41%
2021-07-22 0 73.30 73.25 73.35 72.40 75.35 3,404,266 249,307,040 73.234 64.26 64.21 64.30 63.47 66.05 3,883,350 64.199 -1.61%
2021-07-21 0 74.50 74.45 74.50 74.00 77.40 2,584,122 193,782,997 74.990 65.31 65.27 65.31 64.87 67.85 2,947,786 65.738 -2.30%
2021-07-20 0 76.25 76.20 76.40 75.20 76.90 1,564,095 119,197,871 76.209 66.84 66.80 66.97 65.92 67.41 1,784,211 66.807 0.79%
2021-07-19 0 75.65 75.65 75.70 74.80 77.00 3,889,184 294,281,090 75.667 66.32 66.32 66.36 65.57 67.50 4,436,510 66.332 -1.43%
2021-07-16 0 76.75 76.60 76.75 75.00 78.55 3,572,349 272,564,312 76.298 67.28 67.15 67.28 65.75 68.86 4,075,087 66.886 -2.04%
2021-07-15 0 78.35 78.20 78.35 77.05 79.30 3,879,433 303,893,401 78.334 68.68 68.55 68.68 67.54 69.52 4,425,387 68.670 0.38%
2021-07-14 0 78.05 78.05 78.10 76.20 78.65 2,915,934 226,813,640 77.784 68.42 68.42 68.46 66.80 68.95 3,326,294 68.188 1.30%
2021-07-13 0 77.05 76.95 77.05 74.50 77.75 4,538,450 347,057,930 76.471 67.54 67.46 67.54 65.31 68.16 5,177,148 67.037 3.42%
2021-07-12 0 74.50 74.40 74.50 72.25 75.45 3,460,081 256,393,152 74.100 65.31 65.22 65.31 63.34 66.14 3,947,020 64.959 0.88%
2021-07-09 0 73.85 73.75 73.85 72.20 74.70 4,963,634 364,010,554 73.335 64.74 64.65 64.74 63.29 65.48 5,662,168 64.288 -1.07%
2021-07-08 0 74.65 74.40 74.65 73.00 79.40 4,649,038 347,475,989 74.741 65.44 65.22 65.44 63.99 69.60 5,303,299 65.521 -4.96%
2021-07-07 0 78.55 78.50 78.55 75.85 79.20 2,673,440 209,519,289 78.371 68.86 68.82 68.86 66.49 69.43 3,049,674 68.702 -0.38%
2021-07-06 0 78.85 78.80 78.85 77.75 82.40 2,845,500 224,376,295 78.853 69.12 69.08 69.12 68.16 72.23 3,245,948 69.125 -2.89%
2021-07-05 0 81.20 80.95 81.20 79.30 82.65 3,661,862 297,095,313 81.132 71.18 70.96 71.18 69.52 72.45 4,177,197 71.123 0.06%
2021-07-02 0 81.15 81.05 81.15 80.00 83.10 3,113,168 252,324,539 81.051 71.14 71.05 71.14 70.13 72.85 3,551,285 71.052 -1.87%
2021-06-30 0 83.60 83.55 83.60 82.00 84.15 2,375,067 197,503,644 83.157 72.50 72.45 72.50 71.11 72.97 2,738,796 72.113 0.97%
2021-06-29 0 82.80 82.80 82.95 82.00 86.30 3,620,691 301,590,554 83.296 71.80 71.80 71.93 71.11 74.84 4,175,180 72.234 -2.82%
2021-06-28 0 85.20 85.15 85.35 84.80 86.70 1,458,776 124,679,122 85.468 73.88 73.84 74.01 73.54 75.19 1,682,180 74.118 -0.64%
2021-06-25 0 85.75 85.75 85.90 81.60 87.00 3,970,745 338,281,894 85.194 74.36 74.36 74.49 70.76 75.45 4,578,843 73.879 4.32%
2021-06-24 0 82.20 82.10 82.25 81.20 83.10 2,983,659 244,849,035 82.063 71.28 71.20 71.33 70.42 72.06 3,440,590 71.165 -0.84%
2021-06-23 0 82.90 82.85 82.90 81.00 83.90 5,271,468 435,027,775 82.525 71.89 71.85 71.89 70.24 72.76 6,078,765 71.565 1.28%
2021-06-22 0 81.85 81.80 81.90 81.35 83.75 5,732,650 470,549,135 82.082 70.98 70.94 71.02 70.55 72.63 6,610,574 71.181 -2.44%
2021-06-21 0 83.90 83.55 83.90 82.40 84.50 3,757,651 313,955,204 83.551 72.76 72.45 72.76 71.46 73.28 4,333,115 72.455 -1.35%
2021-06-18 0 85.05 85.05 85.10 84.15 86.70 4,357,887 371,389,921 85.222 73.75 73.75 73.80 72.97 75.19 5,025,274 73.904 0.06%
2021-06-17 0 85.00 84.85 85.00 82.80 86.55 3,087,495 260,859,348 84.489 73.71 73.58 73.71 71.80 75.06 3,560,328 73.268 1.49%
2021-06-16 0 83.75 83.70 83.75 82.80 86.20 2,741,000 229,744,078 83.818 72.63 72.58 72.63 71.80 74.75 3,160,769 72.686 -2.90%
2021-06-15 0 86.25 86.20 86.45 85.60 87.40 3,458,359 299,180,961 86.510 74.80 74.75 74.97 74.23 75.79 3,987,988 75.021 -1.37%
2021-06-11 0 87.45 87.20 87.50 85.80 87.70 3,703,824 321,360,932 86.765 75.84 75.62 75.88 74.41 76.05 4,271,045 75.242 1.10%
2021-06-10 0 86.50 86.45 86.60 86.00 88.20 2,386,999 207,601,799 86.972 75.01 74.97 75.10 74.58 76.49 2,752,555 75.421 -0.17%
2021-06-09 0 86.65 86.60 86.65 85.40 88.00 2,635,156 229,239,451 86.993 75.14 75.10 75.14 74.06 76.31 3,038,716 75.440 0.06%
2021-06-08 0 86.60 86.60 86.65 85.05 93.55 8,647,419 760,809,335 87.981 75.10 75.10 75.14 73.75 81.13 9,971,725 76.297 -1.81%
2021-06-07 0 88.20 88.20 88.30 84.30 90.30 10,027,262 889,656,806 88.724 76.49 76.49 76.57 73.10 78.31 11,562,883 76.941 4.13%
2021-06-04 0 84.70 84.50 84.70 80.60 85.35 4,180,614 351,443,049 84.065 73.45 73.28 73.45 69.90 74.01 4,820,853 72.901 3.93%
2021-06-03 0 81.50 81.30 81.50 80.95 82.50 1,968,889 160,876,784 81.709 70.68 70.50 70.68 70.20 71.54 2,270,414 70.858 -0.06%
2021-06-02 0 81.55 81.55 81.60 81.20 83.80 3,871,371 317,292,777 81.959 70.72 70.72 70.76 70.42 72.67 4,464,251 71.074 -2.16%
2021-06-01 0 83.35 83.35 83.55 81.85 84.75 4,301,689 356,982,527 82.987 72.28 72.28 72.45 70.98 73.49 4,960,470 71.965 -1.65%
2021-05-31 0 84.75 84.35 84.75 82.20 84.85 3,076,000 257,394,650 83.678 73.49 73.15 73.49 71.28 73.58 3,547,073 72.565 2.85%
2021-05-28 0 82.40 82.30 82.45 80.95 84.30 3,791,213 311,744,841 82.228 71.46 71.37 71.50 70.20 73.10 4,371,817 71.308 -2.20%
2021-05-27 0 84.25 84.15 84.25 80.10 84.25 4,830,597 402,465,697 83.316 73.06 72.97 73.06 69.46 73.06 5,570,377 72.251 3.44%
2021-05-26 0 81.45 81.40 81.45 80.55 82.30 3,091,893 252,120,416 81.542 70.63 70.59 70.63 69.85 71.37 3,565,400 70.713 0.43%
2021-05-25 0 81.10 81.10 81.15 78.80 82.15 5,699,834 460,700,897 80.827 70.33 70.33 70.37 68.33 71.24 6,572,733 70.093 1.82%
2021-05-24 0 79.65 79.65 79.70 78.05 80.00 2,298,075 182,174,088 79.272 69.07 69.07 69.12 67.68 69.38 2,650,013 68.745 1.27%
2021-05-21 0 78.65 78.65 78.70 77.25 80.00 3,293,061 258,212,543 78.411 68.20 68.20 68.25 66.99 69.38 3,797,376 67.998 -1.26%
2021-05-20 0 79.65 79.50 79.65 78.00 81.00 4,071,794 322,477,095 79.198 69.07 68.94 69.07 67.64 70.24 4,695,367 68.680 -0.87%
2021-05-18 0 80.35 80.20 80.35 79.85 81.10 5,314,466 427,930,522 80.522 69.68 69.55 69.68 69.25 70.33 6,128,348 69.828 -1.05%
2021-05-17 0 81.20 80.80 81.20 78.75 81.50 3,922,673 317,115,857 80.842 70.42 70.07 70.42 68.29 70.68 4,523,409 70.105 3.11%
2021-05-14 0 78.75 78.75 79.00 76.85 80.55 8,195,674 649,281,972 79.223 68.29 68.29 68.51 66.64 69.85 9,450,797 68.701 0.51%
2021-05-13 0 78.35 78.30 78.45 75.70 79.25 7,452,433 584,234,662 78.395 67.94 67.90 68.03 65.65 68.73 8,593,733 67.984 2.02%
2021-05-12 0 76.80 76.50 76.80 74.55 77.15 5,657,225 432,072,874 76.375 66.60 66.34 66.60 64.65 66.90 6,523,599 66.232 2.54%
2021-05-11 0 74.90 74.80 74.90 73.40 75.85 4,880,304 365,637,252 74.921 64.95 64.87 64.95 63.65 65.78 5,627,696 64.971 -0.07%
2021-05-10 0 74.95 74.90 75.00 73.75 76.75 4,664,788 351,372,439 75.324 65.00 64.95 65.04 63.96 66.56 5,379,175 65.321 2.46%
2021-05-07 0 73.15 73.10 73.15 72.50 76.80 11,612,856 862,185,856 74.244 63.44 63.39 63.44 62.87 66.60 13,391,302 64.384 1.11%
2021-05-06 0 72.35 72.25 72.35 70.00 72.45 6,310,706 452,584,294 71.717 62.74 62.65 62.74 60.70 62.83 7,277,157 62.192 3.36%
2021-05-05 0 70.00 69.95 70.00 69.55 71.30 4,126,554 290,016,213 70.280 60.70 60.66 60.70 60.31 61.83 4,758,514 60.947 -0.78%
2021-05-04 0 70.55 70.50 70.55 70.40 72.00 2,190,438 155,497,664 70.989 61.18 61.14 61.18 61.05 62.44 2,525,892 61.561 -0.49%
2021-05-03 0 70.90 70.80 70.90 70.20 71.45 3,327,118 236,102,978 70.963 61.48 61.40 61.48 60.88 61.96 3,836,648 61.539 0.57%
2021-04-30 0 70.50 70.50 70.60 70.05 71.35 39,503,000 2,800,432,408 70.892 61.14 61.14 61.22 60.75 61.87 45,552,672 61.477 -4.41%
2021-04-29 0 73.75 73.75 73.95 72.25 74.15 1,969,314 144,582,457 73.418 63.96 63.96 64.13 62.65 64.30 2,270,904 63.667 0.07%
2021-04-28 0 73.70 73.70 73.80 72.10 74.50 4,119,966 302,547,051 73.434 63.91 63.91 64.00 62.52 64.61 4,750,917 63.682 1.52%
2021-04-27 0 72.60 72.40 72.60 71.40 73.40 5,142,393 373,253,702 72.584 62.96 62.78 62.96 61.92 63.65 5,929,923 62.944 0.97%
2021-04-26 0 71.90 71.80 71.90 71.55 76.20 7,307,830 535,317,942 73.253 62.35 62.26 62.35 62.05 66.08 8,426,985 63.524 -4.39%
2021-04-23 0 75.20 75.15 75.20 74.10 79.65 8,924,795 687,285,112 77.009 65.21 65.17 65.21 64.26 69.07 10,291,579 66.781 -2.34%
2021-04-22 0 77.00 76.90 77.05 75.05 78.00 3,323,274 255,394,599 76.850 66.77 66.69 66.82 65.08 67.64 3,832,216 66.644 0.79%
2021-04-21 0 76.40 76.40 76.65 74.95 77.25 3,076,150 234,676,637 76.289 66.25 66.25 66.47 65.00 66.99 3,547,246 66.157 -0.20%
2021-04-20 0 76.55 76.35 76.60 74.25 77.60 2,183,162 167,428,833 76.691 66.38 66.21 66.43 64.39 67.29 2,517,502 66.506 2.00%
2021-04-19 0 75.05 75.00 75.05 73.80 77.70 2,159,202 163,432,292 75.691 65.08 65.04 65.08 64.00 67.38 2,489,872 65.639 -0.27%
2021-04-16 0 75.25 75.25 75.35 73.80 75.50 1,267,989 94,890,992 74.836 65.26 65.26 65.34 64.00 65.47 1,462,175 64.897 1.96%
2021-04-15 0 73.80 73.75 74.00 72.35 75.05 2,645,229 193,964,330 73.326 64.00 63.96 64.17 62.74 65.08 3,050,332 63.588 -1.27%
2021-04-14 0 74.75 74.75 74.80 74.60 76.20 2,868,312 215,791,826 75.233 64.82 64.82 64.87 64.69 66.08 3,307,579 65.242 -0.40%
2021-04-13 0 75.05 75.05 75.15 72.00 76.30 3,335,280 250,981,375 75.250 65.08 65.08 65.17 62.44 66.17 3,846,060 65.257 3.80%
2021-04-12 0 72.30 72.30 72.50 71.55 73.65 1,963,156 142,020,466 72.343 62.70 62.70 62.87 62.05 63.87 2,263,803 62.735 -0.96%
2021-04-09 0 73.00 73.00 73.05 71.25 73.75 1,498,192 109,695,551 73.219 63.31 63.31 63.35 61.79 63.96 1,727,632 63.495 -0.82%
2021-04-08 0 73.60 73.60 73.65 69.75 73.65 1,678,254 122,246,938 72.842 63.83 63.83 63.87 60.49 63.87 1,935,270 63.168 4.47%
2021-04-07 0 70.45 70.45 70.50 70.05 71.15 863,036 60,928,159 70.597 61.09 61.09 61.14 60.75 61.70 995,205 61.222 -0.14%
2021-04-01 0 70.55 70.50 70.55 69.65 70.80 1,380,747 96,977,562 70.236 61.18 61.14 61.18 60.40 61.40 1,592,201 60.908 2.39%
2021-03-31 0 68.90 68.85 68.90 68.70 73.60 2,845,817 199,993,693 70.276 59.75 59.71 59.75 59.58 63.83 3,281,639 60.943 -4.11%
2021-03-30 0 71.85 71.80 71.85 69.20 72.75 3,946,622 283,832,754 71.918 62.31 62.26 62.31 60.01 63.09 4,551,026 62.367 3.16%
2021-03-29 0 69.65 69.55 69.65 68.05 72.00 1,921,591 134,932,898 70.219 60.40 60.31 60.40 59.01 62.44 2,215,872 60.894 -0.29%
2021-03-26 0 69.85 69.60 69.85 68.70 71.40 2,134,208 149,366,592 69.987 60.57 60.36 60.57 59.58 61.92 2,461,050 60.692 1.97%
2021-03-25 0 68.50 68.30 68.50 64.50 69.00 3,700,140 250,191,599 67.617 59.40 59.23 59.40 55.93 59.84 4,266,797 58.637 2.85%
2021-03-24 0 66.60 66.30 66.60 65.25 68.80 2,286,591 152,664,405 66.765 57.76 57.49 57.76 56.58 59.66 2,636,770 57.898 -2.56%
2021-03-23 0 68.35 68.25 68.35 68.20 70.50 1,706,580 117,683,238 68.959 59.27 59.19 59.27 59.14 61.14 1,967,934 59.800 -0.94%
2021-03-22 0 69.00 68.85 69.00 68.50 70.85 1,081,270 74,883,825 69.255 59.84 59.71 59.84 59.40 61.44 1,246,861 60.058 -1.99%
2021-03-19 0 70.40 69.90 70.40 68.50 72.30 4,678,131 329,081,444 70.345 61.05 60.62 61.05 59.40 62.70 5,394,562 61.002 0.00%
2021-03-18 0 70.40 70.30 70.45 70.00 72.20 3,238,373 228,760,435 70.641 61.05 60.96 61.09 60.70 62.61 3,734,312 61.259 0.43%
2021-03-17 0 70.10 70.10 70.30 63.95 70.55 5,389,633 369,583,702 68.573 60.79 60.79 60.96 55.46 61.18 6,215,026 59.466 7.02%
2021-03-16 0 65.50 65.45 65.60 62.35 65.85 2,769,531 178,349,236 64.397 56.80 56.76 56.89 54.07 57.10 3,193,670 55.845 4.05%
2021-03-15 0 62.95 62.70 62.95 62.30 64.85 1,812,911 113,949,342 62.854 54.59 54.37 54.59 54.03 56.24 2,090,549 54.507 -1.10%
2021-03-12 0 63.65 63.60 63.65 63.65 66.55 1,546,962 99,986,015 64.634 55.20 55.15 55.20 55.20 57.71 1,783,871 56.050 -2.38%
2021-03-11 0 65.20 65.15 65.20 62.70 66.20 2,211,845 144,119,749 65.158 56.54 56.50 56.54 54.37 57.41 2,550,577 56.505 4.07%
2021-03-10 0 62.65 62.60 62.65 61.45 63.80 2,469,193 154,045,387 62.387 54.33 54.29 54.33 53.29 55.33 2,847,337 54.102 2.45%
2021-03-09 0 61.15 61.05 61.15 60.20 63.80 3,935,213 243,410,585 61.854 53.03 52.94 53.03 52.21 55.33 4,537,870 53.640 -2.08%
2021-03-08 0 62.45 62.25 62.45 61.35 66.60 5,825,156 373,524,713 64.123 54.16 53.98 54.16 53.20 57.76 6,717,247 55.607 -1.34%
2021-03-05 0 63.30 63.30 63.55 61.00 64.90 3,469,001 220,543,682 63.576 54.89 54.89 55.11 52.90 56.28 4,000,260 55.132 1.61%
2021-03-04 0 62.30 62.30 62.35 62.00 64.00 3,736,776 233,928,421 62.602 54.03 54.03 54.07 53.77 55.50 4,309,043 54.288 -4.08%
2021-03-03 0 64.95 64.65 64.95 62.20 65.20 4,396,465 281,082,618 63.934 56.32 56.06 56.32 53.94 56.54 5,069,760 55.443 2.61%
2021-03-02 0 63.30 63.30 63.45 63.00 67.90 4,494,940 290,253,924 64.573 54.89 54.89 55.02 54.63 58.88 5,183,316 55.998 -3.21%
2021-03-01 0 65.40 65.30 65.60 64.20 67.75 4,516,802 297,900,621 65.954 56.71 56.63 56.89 55.67 58.75 5,208,526 57.195 2.75%
2021-02-26 0 63.65 63.65 63.70 62.05 65.90 7,832,600 504,367,029 64.393 55.20 55.20 55.24 53.81 57.15 9,032,121 55.841 -3.63%
2021-02-25 0 66.05 66.00 66.05 65.75 69.45 4,524,700 304,821,956 67.368 57.28 57.23 57.28 57.02 60.23 5,217,633 58.421 -2.37%
2021-02-24 0 67.65 67.60 67.65 64.55 69.25 7,543,078 504,042,627 66.822 58.67 58.62 58.67 55.98 60.05 8,698,260 57.948 -2.03%
2021-02-23 0 69.05 69.05 69.10 68.50 71.35 7,137,186 498,599,565 69.859 59.88 59.88 59.92 59.40 61.87 8,230,208 60.582 -3.22%
2021-02-22 0 71.35 71.35 71.40 71.30 76.30 6,122,546 447,172,396 73.037 61.87 61.87 61.92 61.83 66.17 7,060,181 63.337 -5.43%
2021-02-19 0 75.45 75.40 75.45 73.80 76.40 4,030,556 300,998,956 74.679 65.43 65.39 65.43 64.00 66.25 4,647,814 64.761 1.34%
2021-02-18 0 74.45 74.45 74.50 74.00 79.35 7,315,965 550,076,565 75.189 64.56 64.56 64.61 64.17 68.81 8,436,366 65.203 -4.67%
2021-02-17 0 78.10 78.10 78.20 76.35 78.35 914,774 70,735,708 77.326 67.73 67.73 67.81 66.21 67.94 1,054,867 67.057 0.71%
2021-02-16 0 77.55 77.50 77.95 77.25 80.50 1,322,410 103,856,425 78.536 67.25 67.21 67.60 66.99 69.81 1,524,930 68.106 0.45%
2021-02-11 0 77.20 77.20 77.45 76.60 78.15 561,174 43,467,761 77.459 66.95 66.95 67.16 66.43 67.77 647,115 67.172 -0.90%
2021-02-10 0 77.90 77.90 77.95 76.00 78.20 1,654,000 127,553,750 77.118 67.55 67.55 67.60 65.91 67.81 1,907,301 66.877 0.19%
2021-02-09 0 77.75 77.70 77.75 75.35 77.85 1,306,536 100,711,203 77.083 67.42 67.38 67.42 65.34 67.51 1,506,625 66.846 3.19%
2021-02-08 0 75.35 75.35 75.45 74.20 77.35 7,086,946 539,410,080 76.113 65.34 65.34 65.43 64.35 67.08 8,172,274 66.005 -0.13%
2021-02-05 0 75.45 75.40 75.55 74.40 77.00 7,580,631 576,687,951 76.074 65.43 65.39 65.52 64.52 66.77 8,741,564 65.971 0.20%
2021-02-04 0 75.30 75.30 75.35 73.15 78.50 6,909,036 518,858,451 75.099 65.30 65.30 65.34 63.44 68.07 7,967,118 65.125 -4.08%
2021-02-03 0 78.50 78.50 78.55 77.50 80.90 3,582,006 281,784,415 78.667 68.07 68.07 68.12 67.21 70.16 4,130,571 68.219 -1.87%
2021-02-02 0 80.00 80.00 80.05 79.10 82.00 5,153,233 415,054,054 80.542 69.38 69.38 69.42 68.60 71.11 5,942,423 69.846 0.00%
2021-02-01 0 80.00 80.00 80.05 75.20 80.25 5,312,202 418,490,557 78.779 69.38 69.38 69.42 65.21 69.59 6,125,737 68.317 6.88%
2021-01-29 0 74.85 74.85 75.10 74.35 78.30 3,863,000 292,787,092 75.793 64.91 64.91 65.13 64.48 67.90 4,454,598 65.727 -0.99%
2021-01-28 0 75.60 75.60 75.65 75.60 81.05 6,819,023 526,987,985 77.282 65.56 65.56 65.60 65.56 70.29 7,863,320 67.019 -5.38%
2021-01-27 0 79.90 79.90 80.00 77.00 81.95 5,671,790 451,029,731 79.522 69.29 69.29 69.38 66.77 71.07 6,540,394 68.961 -1.24%
2021-01-26 0 80.90 80.85 80.90 75.35 81.50 8,308,240 665,128,659 80.057 70.16 70.11 70.16 65.34 70.68 9,580,602 69.425 7.08%
2021-01-25 0 75.55 75.55 75.65 74.80 77.25 6,961,925 529,573,901 76.067 65.52 65.52 65.60 64.87 66.99 8,028,106 65.965 -0.46%
2021-01-22 0 75.90 75.80 76.00 75.25 78.25 7,314,903 557,886,499 76.267 65.82 65.73 65.91 65.26 67.86 8,435,141 66.138 -1.17%
2021-01-21 0 76.80 76.80 77.00 75.80 80.50 7,597,075 588,100,802 77.411 66.60 66.60 66.77 65.73 69.81 8,760,526 67.131 -3.88%
2021-01-20 0 79.90 79.75 79.90 77.70 81.40 5,503,980 439,502,303 79.852 69.29 69.16 69.29 67.38 70.59 6,346,885 69.247 1.78%
2021-01-19 0 78.50 78.35 78.50 76.65 79.25 5,176,196 404,039,007 78.057 68.07 67.94 68.07 66.47 68.73 5,968,903 67.691 1.23%
2021-01-18 0 77.55 77.50 77.55 76.50 79.35 6,226,401 482,183,023 77.442 67.25 67.21 67.25 66.34 68.81 7,179,941 67.157 -0.51%
2021-01-15 0 77.95 77.95 78.15 77.10 81.25 3,810,018 298,233,580 78.276 67.60 67.60 67.77 66.86 70.46 4,393,502 67.881 -4.06%
2021-01-14 0 81.25 81.15 81.25 79.90 83.75 2,687,625 219,331,304 81.608 70.46 70.37 70.46 69.29 72.63 3,099,220 70.770 1.56%
2021-01-13 0 80.00 79.95 80.00 79.60 83.20 5,235,830 423,008,352 80.791 69.38 69.33 69.38 69.03 72.15 6,037,669 70.062 -4.19%
2021-01-12 0 83.50 83.50 83.55 82.45 85.55 2,990,740 251,131,020 83.970 72.41 72.41 72.45 71.50 74.19 3,448,756 72.818 -2.22%
2021-01-11 0 85.40 85.30 85.45 84.30 89.40 3,103,217 269,575,615 86.870 74.06 73.97 74.10 73.10 77.53 3,578,458 75.333 -4.58%
2021-01-08 0 89.50 89.35 89.50 85.65 90.70 4,036,174 357,146,556 88.486 77.61 77.48 77.61 74.28 78.65 4,654,292 76.735 4.07%
2021-01-07 0 86.00 86.00 86.30 85.05 89.30 3,398,197 295,797,880 87.046 74.58 74.58 74.84 73.75 77.44 3,918,613 75.485 -1.83%
2021-01-06 0 87.60 87.50 87.80 85.45 89.00 2,873,646 250,020,996 87.005 75.97 75.88 76.14 74.10 77.18 3,313,729 75.450 1.45%
2021-01-05 0 86.35 86.30 86.40 83.10 88.35 4,803,345 414,504,465 86.295 74.88 74.84 74.93 72.06 76.62 5,538,951 74.834 1.53%
2021-01-04 0 85.05 85.05 85.25 79.45 86.50 3,464,901 293,807,459 84.795 73.75 73.75 73.93 68.90 75.01 3,995,532 73.534 4.74%
2020-12-31 0 81.20 81.15 81.30 78.00 81.75 2,022,737 163,164,618 80.665 70.42 70.37 70.50 67.64 70.89 2,332,508 69.952 4.37%
2020-12-30 0 77.80 77.80 77.85 76.60 78.70 1,515,629 117,881,896 77.778 67.47 67.47 67.51 66.43 68.25 1,747,739 67.448 1.43%
2020-12-29 0 76.70 76.70 76.75 75.05 79.00 3,236,407 248,679,289 76.838 66.51 66.51 66.56 65.08 68.51 3,732,045 66.634 0.79%
2020-12-28 0 76.10 76.00 76.15 75.15 78.20 2,681,161 204,538,325 76.287 65.99 65.91 66.04 65.17 67.81 3,091,766 66.156 -1.30%
2020-12-24 0 77.10 77.10 77.45 77.00 79.70 2,163,496 168,360,289 77.819 66.86 66.86 67.16 66.77 69.12 2,494,824 67.484 -3.44%
2020-12-23 0 79.85 79.85 79.95 77.75 83.45 4,006,450 324,383,030 80.965 69.25 69.25 69.33 67.42 72.37 4,620,016 70.213 1.72%
2020-12-22 0 78.50 78.35 78.50 76.60 79.00 3,044,840 237,426,981 77.977 68.07 67.94 68.07 66.43 68.51 3,511,141 67.621 1.23%
2020-12-21 0 77.55 77.45 77.55 76.30 79.15 2,940,821 229,644,737 78.089 67.25 67.16 67.25 66.17 68.64 3,391,192 67.718 1.37%
2020-12-18 0 76.50 76.50 76.55 76.50 80.80 5,806,940 451,655,756 77.779 66.34 66.34 66.38 66.34 70.07 6,696,242 67.449 -4.38%
2020-12-17 0 80.00 80.00 80.05 78.75 82.00 2,671,943 213,233,923 79.805 69.38 69.38 69.42 68.29 71.11 3,081,137 69.206 -0.50%
2020-12-16 0 80.40 80.30 80.40 77.15 80.80 4,638,114 367,384,014 79.210 69.72 69.64 69.72 66.90 70.07 5,348,416 68.690 3.21%
2020-12-15 0 77.90 77.80 77.90 76.50 78.35 5,658,918 438,492,953 77.487 67.55 67.47 67.55 66.34 67.94 6,525,551 67.196 2.50%
2020-12-14 0 76.00 75.95 76.00 72.55 76.55 44,814,102 3,378,409,569 75.387 65.91 65.86 65.91 62.91 66.38 51,677,140 65.375 -3.37%
2020-12-11 0 78.65 78.60 78.65 76.80 80.65 2,338,871 185,494,804 79.310 68.20 68.16 68.20 66.60 69.94 2,697,056 68.777 2.14%
2020-12-10 0 77.00 76.95 77.00 76.90 80.20 1,542,378 120,676,038 78.240 66.77 66.73 66.77 66.69 69.55 1,778,585 67.849 -2.53%
2020-12-09 0 79.00 78.95 79.00 78.55 82.00 3,813,279 306,277,673 80.319 68.51 68.46 68.51 68.12 71.11 4,397,262 69.652 -0.63%
2020-12-08 0 79.50 79.45 79.50 77.00 80.85 1,409,675 112,064,670 79.497 68.94 68.90 68.94 66.77 70.11 1,625,559 68.939 0.82%
2020-12-07 0 78.85 78.80 78.85 75.75 79.55 2,175,218 169,506,017 77.926 68.38 68.33 68.38 65.69 68.99 2,508,341 67.577 0.83%
2020-12-04 0 78.20 78.20 78.25 76.45 78.80 3,757,021 292,762,746 77.924 67.81 67.81 67.86 66.30 68.33 4,332,389 67.575 2.56%
2020-12-03 0 76.25 76.10 76.25 75.05 77.15 2,572,970 195,630,062 76.033 66.12 65.99 66.12 65.08 66.90 2,967,006 65.935 -0.46%
2020-12-02 0 76.60 76.60 76.65 76.60 78.95 1,366,343 105,543,028 77.245 66.43 66.43 66.47 66.43 68.46 1,575,591 66.986 -2.11%
2020-12-01 0 78.25 78.15 78.25 75.55 78.45 1,534,001 119,046,923 77.606 67.86 67.77 67.86 65.52 68.03 1,768,925 67.299 3.92%
2020-11-30 0 75.30 75.25 75.30 75.05 79.00 3,323,360 252,276,960 75.910 65.30 65.26 65.30 65.08 68.51 3,832,315 65.829 -3.09%
2020-11-27 0 77.70 77.65 77.75 76.45 78.90 1,116,084 86,829,008 77.798 67.38 67.34 67.42 66.30 68.42 1,287,006 67.466 0.65%
2020-11-26 0 77.20 77.20 77.40 75.00 79.00 4,126,174 316,225,360 76.639 66.95 66.95 67.12 65.04 68.51 4,758,075 66.461 2.12%
2020-11-25 0 75.60 75.50 75.60 75.10 80.30 5,122,278 391,814,041 76.492 65.56 65.47 65.56 65.13 69.64 5,906,727 66.334 -4.91%
2020-11-24 0 79.50 79.50 79.55 77.90 80.60 2,587,819 203,537,949 78.652 68.94 68.94 68.99 67.55 69.90 2,984,130 68.207 0.13%
2020-11-23 0 79.40 79.40 79.45 74.00 81.00 3,509,696 278,083,172 79.233 68.86 68.86 68.90 64.17 70.24 4,047,187 68.710 2.65%
2020-11-20 0 77.35 77.30 77.35 72.50 77.50 3,544,542 269,628,936 76.069 67.08 67.03 67.08 62.87 67.21 4,087,370 65.966 5.89%
2020-11-19 0 73.05 73.00 73.05 69.90 74.20 2,460,344 179,378,227 72.908 63.35 63.31 63.35 60.62 64.35 2,837,132 63.225 4.28%
2020-11-18 0 70.05 70.00 70.05 68.05 71.45 2,301,112 160,818,172 69.887 60.75 60.70 60.75 59.01 61.96 2,653,515 60.606 -1.20%
2020-11-17 0 70.90 70.85 70.95 69.20 71.45 2,431,888 171,695,993 70.602 61.48 61.44 61.53 60.01 61.96 2,804,319 61.226 1.43%
2020-11-16 0 69.90 69.85 69.90 65.90 71.90 5,604,820 392,045,040 69.948 60.62 60.57 60.62 57.15 62.35 6,463,168 60.658 4.72%
2020-11-13 0 66.75 66.35 66.75 65.60 67.35 914,312 60,824,053 66.524 57.89 57.54 57.89 56.89 58.41 1,054,334 57.690 -0.67%
2020-11-12 0 67.20 67.05 67.20 63.55 67.30 1,181,104 78,651,458 66.591 58.28 58.15 58.28 55.11 58.36 1,361,984 57.748 3.94%
2020-11-11 0 64.65 64.50 64.65 64.35 67.75 1,315,921 86,460,608 65.703 56.06 55.93 56.06 55.80 58.75 1,517,447 56.978 -3.51%
2020-11-10 0 67.00 67.00 67.10 63.40 67.15 2,512,895 165,065,338 65.687 58.10 58.10 58.19 54.98 58.23 2,897,731 56.964 4.36%
2020-11-09 0 64.20 64.00 64.20 62.50 64.20 2,372,086 150,617,121 63.496 55.67 55.50 55.67 54.20 55.67 2,735,358 55.063 2.88%
2020-11-06 0 62.40 62.30 62.40 61.95 64.25 1,567,735 98,317,329 62.713 54.11 54.03 54.11 53.72 55.72 1,807,825 54.384 -1.58%
2020-11-05 0 63.40 63.15 63.40 62.60 64.95 1,984,031 125,693,330 63.353 54.98 54.76 54.98 54.29 56.32 2,287,875 54.939 0.63%
2020-11-04 0 63.00 62.95 63.00 61.35 63.80 1,084,088 67,908,629 62.641 54.63 54.59 54.63 53.20 55.33 1,250,110 54.322 0.16%
2020-11-03 0 62.90 62.85 62.90 61.50 63.20 2,293,259 142,544,623 62.158 54.55 54.50 54.55 53.33 54.81 2,644,459 53.903 0.16%
2020-11-02 0 62.80 62.75 62.80 62.15 65.90 1,631,077 102,844,867 63.053 54.46 54.42 54.46 53.90 57.15 1,880,868 54.679 -1.95%
2020-10-30 0 64.05 64.00 64.05 63.35 70.25 4,820,875 312,899,578 64.905 55.54 55.50 55.54 54.94 60.92 5,559,166 56.285 -7.44%
2020-10-29 0 69.20 69.20 69.25 66.70 69.95 2,607,299 179,879,175 68.991 60.01 60.01 60.05 57.84 60.66 3,006,593 59.828 2.90%
2020-10-28 0 67.25 67.25 67.55 67.20 69.40 3,110,205 211,817,395 68.104 58.32 58.32 58.58 58.28 60.18 3,586,516 59.059 -0.07%
2020-10-27 0 67.30 67.05 67.30 65.30 67.60 1,409,763 94,511,400 67.041 58.36 58.15 58.36 56.63 58.62 1,625,661 58.137 1.97%
2020-10-23 0 66.00 65.85 66.05 64.80 66.85 1,531,480 101,420,232 66.224 57.23 57.10 57.28 56.19 57.97 1,766,018 57.429 0.46%
2020-10-22 0 65.70 65.55 65.70 64.00 65.90 1,635,000 106,363,050 65.054 56.97 56.84 56.97 55.50 57.15 1,885,391 56.414 0.46%
2020-10-21 0 65.40 65.25 65.40 64.00 65.75 1,903,000 124,022,260 65.172 56.71 56.58 56.71 55.50 57.02 2,194,434 56.517 1.47%
2020-10-20 0 64.45 64.15 64.45 61.55 64.50 1,420,883 90,448,133 63.656 55.89 55.63 55.89 53.38 55.93 1,638,484 55.202 3.45%
2020-10-19 0 62.30 62.25 62.30 61.80 64.35 1,451,020 91,033,710 62.738 54.03 53.98 54.03 53.59 55.80 1,673,236 54.406 -1.66%
2020-10-16 0 63.35 63.20 63.35 61.80 63.80 1,163,440 73,568,413 63.234 54.94 54.81 54.94 53.59 55.33 1,341,615 54.836 1.85%
2020-10-15 0 62.20 62.05 62.20 61.60 63.20 1,640,306 101,901,869 62.124 53.94 53.81 53.94 53.42 54.81 1,891,510 53.873 0.24%
2020-10-14 0 62.05 62.00 62.05 62.00 65.30 2,321,637 147,299,489 63.446 53.81 53.77 53.81 53.77 56.63 2,677,183 55.020 -2.90%
2020-10-12 0 63.90 63.80 63.90 62.60 64.60 1,482,360 94,464,176 63.726 55.41 55.33 55.41 54.29 56.02 1,709,375 55.262 -0.47%
2020-10-09 0 64.20 64.05 64.20 63.90 65.25 1,224,310 78,806,640 64.368 55.67 55.54 55.67 55.41 56.58 1,411,806 55.820 -1.76%
2020-10-08 0 65.35 65.20 65.35 63.35 65.40 1,123,878 72,406,766 64.426 56.67 56.54 56.67 54.94 56.71 1,295,994 55.870 0.08%
2020-10-07 0 65.30 65.20 65.30 64.50 65.65 400,688 26,049,751 65.013 56.63 56.54 56.63 55.93 56.93 462,051 56.378 0.46%
2020-10-06 0 65.00 64.85 65.00 63.95 65.00 830,541 53,800,924 64.778 56.37 56.24 56.37 55.46 56.37 957,734 56.175 2.04%
2020-10-05 0 63.70 63.70 63.75 62.40 64.20 942,071 59,747,936 63.422 55.24 55.24 55.28 54.11 55.67 1,086,344 54.999 1.03%
2020-09-30 0 63.05 63.00 63.05 61.35 63.85 3,199,630 201,543,850 62.990 54.68 54.63 54.68 53.20 55.37 3,689,636 54.624 2.35%
2020-09-29 0 61.60 61.60 61.65 61.25 63.50 970,048 59,879,076 61.728 53.42 53.42 53.46 53.12 55.07 1,118,606 53.530 -0.32%
2020-09-28 0 61.80 61.50 61.80 60.75 62.95 1,808,000 111,063,650 61.429 53.59 53.33 53.59 52.68 54.59 2,084,885 53.271 -0.32%
2020-09-25 0 62.00 61.90 62.00 61.35 63.00 2,146,000 133,543,787 62.229 53.77 53.68 53.77 53.20 54.63 2,474,648 53.965 -0.24%
2020-09-24 0 62.15 62.10 62.15 62.10 64.75 2,145,800 135,672,645 63.227 53.90 53.85 53.90 53.85 56.15 2,474,418 54.830 -3.04%
2020-09-23 0 64.10 64.05 64.15 62.75 64.50 1,909,418 122,063,968 63.927 55.59 55.54 55.63 54.42 55.93 2,201,835 55.437 2.56%
2020-09-22 0 62.50 62.45 62.50 62.35 65.75 2,979,160 189,446,828 63.591 54.20 54.16 54.20 54.07 57.02 3,435,402 55.145 -2.27%
2020-09-21 0 63.95 63.90 63.95 63.55 66.00 1,722,402 111,188,587 64.554 55.46 55.41 55.46 55.11 57.23 1,986,179 55.981 -2.74%
2020-09-18 0 65.75 65.75 65.85 64.60 66.75 1,921,455 126,853,821 66.020 57.02 57.02 57.10 56.02 57.89 2,215,715 57.252 0.08%
2020-09-17 0 65.70 65.50 65.70 65.00 67.40 1,503,916 98,881,730 65.750 56.97 56.80 56.97 56.37 58.45 1,734,233 57.018 -1.57%
2020-09-16 0 66.75 66.70 66.85 66.20 68.00 1,874,500 126,367,450 67.414 57.89 57.84 57.97 57.41 58.97 2,161,570 58.461 0.45%
2020-09-15 0 66.45 66.45 66.50 65.05 67.30 2,593,623 171,987,247 66.312 57.63 57.63 57.67 56.41 58.36 2,990,822 57.505 3.10%
2020-09-14 0 64.45 64.45 64.60 64.45 67.40 4,150,030 271,986,943 65.539 55.89 55.89 56.02 55.89 58.45 4,785,585 56.835 -1.98%
2020-09-11 0 65.75 65.75 65.80 63.30 65.80 2,143,494 139,023,929 64.859 57.02 57.02 57.06 54.89 57.06 2,471,759 56.245 3.22%
2020-09-10 0 63.70 63.50 63.70 63.10 64.95 2,019,000 129,282,994 64.033 55.24 55.07 55.24 54.72 56.32 2,328,199 55.529 -0.39%
2020-09-09 0 63.95 63.90 63.95 62.15 64.60 2,328,015 148,293,843 63.700 55.46 55.41 55.46 53.90 56.02 2,684,538 55.240 1.11%
2020-09-08 0 63.25 63.25 63.30 63.05 66.00 1,999,425 127,837,900 63.937 54.85 54.85 54.89 54.68 57.23 2,305,626 55.446 -0.39%
2020-09-07 0 63.50 63.50 63.60 63.15 66.55 4,785,732 307,014,793 64.152 55.07 55.07 55.15 54.76 57.71 5,518,641 55.632 -2.16%
2020-09-04 0 64.90 64.90 65.10 63.40 66.25 4,931,262 317,926,308 64.472 56.28 56.28 56.45 54.98 57.45 5,686,458 55.909 -3.28%
2020-09-03 0 67.10 66.85 67.10 66.45 68.15 5,609,528 377,207,720 67.244 58.19 57.97 58.19 57.63 59.10 6,468,597 58.314 0.15%
2020-09-02 0 67.00 67.00 67.15 66.35 68.15 4,684,619 313,870,858 67.000 58.10 58.10 58.23 57.54 59.10 5,402,043 58.102 -0.59%
2020-09-01 0 67.40 67.40 67.45 65.90 68.75 46,238,412 3,145,268,847 68.023 58.45 58.45 58.49 57.15 59.62 53,319,576 58.989 -4.53%
2020-08-31 0 70.60 70.60 70.65 70.35 81.70 7,318,843 537,083,217 73.384 61.22 61.22 61.27 61.01 70.85 8,439,684 63.638 -4.98%
2020-08-28 0 74.30 74.15 74.30 71.10 75.00 4,612,494 338,653,082 73.421 64.43 64.30 64.43 61.66 65.04 5,318,873 63.670 4.94%
2020-08-27 0 70.80 70.75 70.80 69.65 71.75 3,472,892 246,823,797 71.072 61.40 61.35 61.40 60.40 62.22 4,004,747 61.633 1.07%
2020-08-26 0 70.05 70.05 70.25 69.50 71.10 2,210,188 155,676,154 70.436 60.75 60.75 60.92 60.27 61.66 2,548,666 61.081 -0.50%
2020-08-25 0 70.40 70.20 70.40 69.80 72.25 1,514,000 107,016,350 70.685 61.05 60.88 61.05 60.53 62.65 1,745,861 61.297 -1.74%
2020-08-24 0 71.65 71.60 71.65 69.45 72.40 2,682,081 191,587,844 71.433 62.13 62.09 62.13 60.23 62.78 3,092,827 61.946 1.06%
2020-08-21 0 70.90 70.80 70.90 67.35 71.40 3,282,311 230,168,481 70.124 61.48 61.40 61.48 58.41 61.92 3,784,979 60.811 5.11%
2020-08-20 0 67.45 67.20 67.45 65.45 68.55 2,995,323 201,954,520 67.423 58.49 58.28 58.49 56.76 59.45 3,454,041 58.469 -1.68%
2020-08-19 0 68.60 68.35 68.60 67.80 69.25 2,593,000 177,728,600 68.542 59.49 59.27 59.49 58.80 60.05 2,990,104 59.439 1.86%
2020-08-18 0 67.35 67.05 67.35 64.75 67.35 2,244,000 149,036,400 66.416 58.41 58.15 58.41 56.15 58.41 2,587,657 57.595 3.14%
2020-08-17 0 65.30 65.00 65.30 64.40 66.50 2,453,167 160,355,906 65.367 56.63 56.37 56.63 55.85 57.67 2,828,856 56.686 0.15%
2020-08-14 0 65.20 64.90 65.20 63.80 66.00 2,540,622 165,989,422 65.334 56.54 56.28 56.54 55.33 57.23 2,929,705 56.657 0.08%
2020-08-13 0 65.15 64.85 65.15 63.80 65.25 2,605,787 168,694,467 64.738 56.50 56.24 56.50 55.33 56.58 3,004,849 56.141 1.96%
2020-08-12 0 63.90 63.85 63.90 62.50 65.65 4,229,091 269,124,638 63.637 55.41 55.37 55.41 54.20 56.93 4,876,754 55.185 -2.67%
2020-08-11 0 65.65 65.65 65.70 65.05 67.65 3,323,223 219,851,822 66.156 56.93 56.93 56.97 56.41 58.67 3,832,157 57.370 -1.65%
2020-08-10 0 66.75 66.70 66.75 64.95 67.20 1,719,720 114,385,277 66.514 57.89 57.84 57.89 56.32 58.28 1,983,086 57.680 0.98%
2020-08-07 0 66.10 66.00 66.15 64.70 67.40 2,113,164 139,598,414 66.061 57.32 57.23 57.36 56.11 58.45 2,436,784 57.288 -1.42%
2020-08-06 0 67.05 66.80 67.05 66.25 67.60 2,073,308 138,448,070 66.776 58.15 57.93 58.15 57.45 58.62 2,390,824 57.908 0.30%
2020-08-05 0 66.85 66.75 66.85 66.55 68.50 3,110,157 208,909,814 67.170 57.97 57.89 57.97 57.71 59.40 3,586,461 58.250 -1.04%
2020-08-04 0 67.55 67.55 67.95 67.30 69.30 2,063,000 141,009,650 68.352 58.58 58.58 58.93 58.36 60.10 2,378,937 59.274 -0.88%
2020-08-03 0 68.15 68.15 68.55 67.50 69.30 3,852,542 263,979,539 68.521 59.10 59.10 59.45 58.54 60.10 4,442,538 59.421 -1.23%
2020-07-31 0 69.00 69.00 69.20 68.60 70.75 2,892,650 200,846,840 69.434 59.84 59.84 60.01 59.49 61.35 3,335,644 60.212 -2.13%
2020-07-30 0 70.50 70.40 70.55 68.00 71.00 2,164,640 152,115,953 70.273 61.14 61.05 61.18 58.97 61.57 2,496,143 60.940 2.84%
2020-07-29 0 68.55 68.25 68.55 67.10 68.75 3,281,351 223,243,742 68.034 59.45 59.19 59.45 58.19 59.62 3,783,872 58.999 -0.87%
2020-07-28 0 69.15 69.10 69.15 67.15 71.55 3,048,470 213,393,813 70.000 59.97 59.92 59.97 58.23 62.05 3,515,327 60.704 3.44%
2020-07-27 0 66.85 66.80 67.20 65.05 68.40 2,811,633 189,843,127 67.521 57.97 57.93 58.28 56.41 59.32 3,242,219 58.553 2.06%
2020-07-24 0 65.50 65.45 65.50 65.25 70.05 4,184,377 280,286,883 66.984 56.80 56.76 56.80 56.58 60.75 4,825,192 58.088 -6.89%
2020-07-23 0 70.35 70.35 70.40 66.00 71.15 3,391,608 235,591,959 69.463 61.01 61.01 61.05 57.23 61.70 3,911,014 60.238 6.19%
2020-07-22 0 66.25 66.25 66.30 65.95 70.70 3,006,680 202,737,710 67.429 57.45 57.45 57.49 57.19 61.31 3,467,137 58.474 -1.27%
2020-07-21 0 67.10 67.05 67.25 66.15 68.20 2,643,879 178,120,885 67.371 58.19 58.15 58.32 57.36 59.14 3,048,775 58.424 1.51%
2020-07-20 0 66.10 66.00 66.10 64.65 68.05 2,711,098 178,261,267 65.752 57.32 57.23 57.32 56.06 59.01 3,126,288 57.020 -0.75%
2020-07-17 0 66.60 66.60 66.70 64.00 66.95 2,579,900 170,058,604 65.917 57.76 57.76 57.84 55.50 58.06 2,974,998 57.163 4.06%
2020-07-16 0 64.00 63.60 64.00 63.40 67.60 4,720,978 309,023,075 65.457 55.50 55.15 55.50 54.98 58.62 5,443,970 56.764 -5.47%
2020-07-15 0 67.70 67.70 67.75 64.90 68.95 3,796,855 257,116,827 67.718 58.71 58.71 58.75 56.28 59.79 4,378,323 58.725 2.73%
2020-07-14 0 65.90 65.90 65.95 64.35 67.65 3,727,352 245,025,482 65.737 57.15 57.15 57.19 55.80 58.67 4,298,176 57.007 -0.75%
2020-07-13 0 66.40 66.30 66.40 60.65 66.90 6,260,928 405,821,784 64.818 57.58 57.49 57.58 52.60 58.02 7,219,755 56.210 8.85%
2020-07-10 0 61.00 60.90 61.00 60.55 62.35 2,916,000 178,614,900 61.253 52.90 52.81 52.90 52.51 54.07 3,362,570 53.119 0.08%
2020-07-09 0 60.95 60.85 60.95 59.75 61.65 1,760,400 107,241,240 60.919 52.86 52.77 52.86 51.81 53.46 2,029,996 52.828 0.00%
2020-07-08 0 60.95 60.80 60.95 58.80 62.85 3,160,579 193,002,351 61.066 52.86 52.73 52.86 50.99 54.50 3,644,605 52.956 1.67%
2020-07-07 0 59.95 59.95 60.00 59.60 62.50 3,171,369 193,388,593 60.980 51.99 51.99 52.03 51.68 54.20 3,657,047 52.881 -3.31%
2020-07-06 0 62.00 61.80 62.00 59.00 62.50 3,897,706 240,295,561 61.651 53.77 53.59 53.77 51.16 54.20 4,494,619 53.463 2.99%
2020-07-03 0 60.20 60.20 60.40 58.65 60.60 3,266,204 195,594,941 59.884 52.21 52.21 52.38 50.86 52.55 3,766,406 51.931 2.03%
2020-07-02 0 59.00 59.00 59.20 57.90 61.80 9,636,000 575,754,471 59.750 51.16 51.16 51.34 50.21 53.59 11,111,702 51.815 2.61%
2020-06-30 0 57.50 57.45 57.50 56.10 58.70 5,928,526 342,055,005 57.696 49.86 49.82 49.86 48.65 50.90 6,836,448 50.034 2.13%
2020-06-29 0 56.30 56.25 56.30 55.70 57.15 6,428,883 362,714,123 56.419 48.82 48.78 48.82 48.30 49.56 7,413,432 48.927 0.72%
2020-06-26 0 55.90 55.85 55.90 55.30 57.00 1,543,215 86,548,217 56.083 48.48 48.43 48.48 47.96 49.43 1,779,550 48.635 0.36%
2020-06-24 0 55.70 55.70 55.75 55.70 57.05 4,294,848 242,517,866 56.467 48.30 48.30 48.35 48.30 49.47 4,952,581 48.968 -1.85%
2020-06-23 0 56.75 56.75 56.80 56.00 58.80 3,645,033 208,946,774 57.324 49.21 49.21 49.26 48.56 50.99 4,203,250 49.711 0.27%
2020-06-22 0 56.60 56.35 56.60 55.15 56.95 2,571,084 144,097,556 56.045 49.08 48.87 49.08 47.83 49.39 2,964,832 48.602 2.63%
2020-06-19 0 55.15 55.15 55.40 53.40 56.70 4,397,809 243,698,189 55.414 47.83 47.83 48.04 46.31 49.17 5,071,310 48.054 2.41%
2020-06-18 0 53.85 53.70 53.85 52.65 54.50 2,328,916 124,956,481 53.654 46.70 46.57 46.70 45.66 47.26 2,685,577 46.529 1.13%
2020-06-17 0 53.25 53.25 53.45 52.80 54.65 2,355,461 125,952,953 53.473 46.18 46.18 46.35 45.79 47.39 2,716,187 46.371 -2.11%
2020-06-16 0 54.40 54.25 54.40 53.35 54.85 1,530,256 82,924,051 54.190 47.18 47.05 47.18 46.26 47.57 1,764,606 46.993 2.45%
2020-06-15 0 53.10 53.00 53.10 53.00 54.65 2,042,000 109,517,650 53.633 46.05 45.96 46.05 45.96 47.39 2,354,721 46.510 -2.41%
2020-06-12 0 55.00 54.95 55.00 53.00 55.30 2,927,514 158,875,274 54.270 47.18 47.14 47.18 45.47 47.44 3,412,453 46.557 0.92%
2020-06-11 0 54.50 54.30 54.50 54.10 56.05 2,667,467 146,492,311 54.918 46.76 46.58 46.76 46.41 48.08 3,109,330 47.114 -3.20%
2020-06-10 0 56.30 56.25 56.30 55.30 56.90 1,802,440 100,879,978 55.969 48.30 48.26 48.30 47.44 48.81 2,101,012 48.015 0.72%
2020-06-09 0 55.90 55.90 55.95 54.90 57.20 3,799,348 213,365,592 56.158 47.96 47.96 48.00 47.10 49.07 4,428,706 48.178 1.18%
2020-06-08 0 55.25 55.20 55.25 54.70 56.20 2,825,222 155,811,858 55.150 47.40 47.36 47.40 46.93 48.21 3,293,217 47.313 -0.54%
2020-06-05 0 55.55 55.55 55.60 55.40 57.90 3,961,535 221,535,508 55.922 47.66 47.66 47.70 47.53 49.67 4,617,759 47.975 -2.54%
2020-06-04 0 57.00 56.95 57.00 54.50 57.70 3,326,996 188,939,718 56.790 48.90 48.86 48.90 46.76 49.50 3,878,109 48.720 3.35%
2020-06-03 0 55.15 55.05 55.15 54.00 55.95 3,829,955 210,571,335 54.980 47.31 47.23 47.31 46.33 48.00 4,464,383 47.167 -0.90%
2020-06-02 0 55.65 55.65 55.70 54.05 56.00 3,042,291 167,261,173 54.979 47.74 47.74 47.78 46.37 48.04 3,546,243 47.166 0.09%
2020-06-01 0 55.60 55.40 55.60 53.60 55.75 3,382,593 185,819,223 54.934 47.70 47.53 47.70 45.98 47.83 3,942,916 47.127 3.63%
2020-05-29 0 53.65 53.60 53.65 51.60 53.70 5,754,581 305,243,843 53.044 46.03 45.98 46.03 44.27 46.07 6,707,821 45.506 3.17%
2020-05-28 0 52.00 51.85 52.00 49.80 52.00 3,083,225 157,261,314 51.005 44.61 44.48 44.61 42.72 44.61 3,593,958 43.757 3.79%
2020-05-27 0 50.10 50.10 50.20 49.95 52.10 3,092,883 157,259,624 50.846 42.98 42.98 43.07 42.85 44.70 3,605,216 43.620 -1.38%
2020-05-26 0 50.80 50.80 50.85 50.50 52.00 1,961,147 100,277,158 51.132 43.58 43.58 43.62 43.32 44.61 2,286,009 43.866 0.59%
2020-05-25 0 50.50 50.30 50.50 49.00 50.60 1,538,500 77,318,200 50.256 43.32 43.15 43.32 42.04 43.41 1,793,351 43.114 1.51%
2020-05-22 0 49.75 49.70 49.75 48.75 49.95 1,988,000 98,549,700 49.572 42.68 42.64 42.68 41.82 42.85 2,317,310 42.528 -2.26%
2020-05-21 0 50.90 50.80 50.90 50.55 51.65 1,363,307 69,643,297 51.084 43.67 43.58 43.67 43.37 44.31 1,589,137 43.825 -0.29%
2020-05-20 0 51.05 51.00 51.05 50.85 51.95 1,202,000 61,677,142 51.312 43.80 43.75 43.80 43.62 44.57 1,401,110 44.020 0.10%
2020-05-19 0 51.00 51.00 51.10 50.80 52.00 2,204,488 113,264,046 51.379 43.75 43.75 43.84 43.58 44.61 2,569,659 44.077 -0.20%
2020-05-18 0 51.10 51.05 51.15 50.15 51.80 2,524,259 129,581,378 51.334 43.84 43.80 43.88 43.02 44.44 2,942,400 44.039 0.79%
2020-05-15 0 50.70 50.70 50.75 49.75 51.15 2,055,116 103,891,558 50.553 43.50 43.50 43.54 42.68 43.88 2,395,544 43.369 1.40%
2020-05-14 0 50.00 50.00 50.10 50.00 52.30 3,626,222 184,123,725 50.776 42.89 42.89 42.98 42.89 44.87 4,226,901 43.560 -1.96%
2020-05-13 0 51.00 50.95 51.00 49.15 53.00 6,477,010 334,037,736 51.573 43.75 43.71 43.75 42.17 45.47 7,549,919 44.244 3.45%
2020-05-12 0 49.30 49.25 49.35 49.25 50.65 3,584,812 178,868,588 49.896 42.29 42.25 42.34 42.25 43.45 4,178,632 42.806 -1.69%
2020-05-11 0 50.15 50.15 50.20 49.85 51.35 4,209,421 212,578,736 50.501 43.02 43.02 43.07 42.77 44.05 4,906,707 43.324 -1.28%
2020-05-08 0 50.80 50.80 50.85 49.70 51.70 3,519,690 178,505,410 50.716 43.58 43.58 43.62 42.64 44.35 4,102,723 43.509 1.50%
2020-05-07 0 50.05 49.95 50.05 48.35 50.20 3,453,074 171,102,904 49.551 42.94 42.85 42.94 41.48 43.07 4,025,072 42.509 1.52%
2020-05-06 0 49.30 49.30 49.35 47.65 49.90 3,262,700 160,415,305 49.166 42.29 42.29 42.34 40.88 42.81 3,803,162 42.179 2.18%
2020-05-05 0 48.25 48.25 48.30 48.00 49.25 2,930,061 141,441,249 48.272 41.39 41.39 41.44 41.18 42.25 3,415,422 41.413 0.21%
2020-05-04 0 48.15 48.15 48.25 46.70 50.40 7,088,649 348,087,744 49.105 41.31 41.31 41.39 40.06 43.24 8,262,876 42.127 2.12%
2020-04-29 0 47.15 46.85 47.15 45.65 47.15 2,776,466 128,554,990 46.302 40.45 40.19 40.45 39.16 40.45 3,236,384 39.722 3.63%
2020-04-28 0 45.50 45.35 45.50 44.80 45.75 2,289,588 103,214,466 45.080 39.03 38.91 39.03 38.43 39.25 2,668,856 38.674 1.22%
2020-04-27 0 44.95 44.90 44.95 44.05 45.15 2,070,042 92,190,986 44.536 38.56 38.52 38.56 37.79 38.73 2,412,942 38.207 1.93%
2020-04-24 0 44.10 44.05 44.20 43.15 44.75 1,712,996 75,500,203 44.075 37.83 37.79 37.92 37.02 38.39 1,996,752 37.812 1.73%
2020-04-23 0 43.35 43.35 43.40 42.90 44.35 1,736,214 75,502,133 43.487 37.19 37.19 37.23 36.80 38.05 2,023,816 37.307 -1.03%
2020-04-22 0 43.80 43.75 43.80 41.60 43.90 2,450,544 106,177,083 43.328 37.58 37.53 37.58 35.69 37.66 2,856,474 37.171 4.04%
2020-04-21 0 42.10 41.95 42.10 41.70 42.75 1,194,000 50,135,600 41.990 36.12 35.99 36.12 35.77 36.67 1,391,785 36.023 -2.09%
2020-04-20 0 43.00 42.90 43.00 42.45 43.25 1,381,670 59,278,814 42.904 36.89 36.80 36.89 36.42 37.10 1,610,542 36.807 -0.58%
2020-04-17 0 43.25 43.15 43.25 42.90 43.80 1,548,416 67,052,913 43.304 37.10 37.02 37.10 36.80 37.58 1,804,909 37.150 0.93%
2020-04-16 0 42.85 42.75 42.85 40.80 43.05 3,822,000 161,975,840 42.380 36.76 36.67 36.76 35.00 36.93 4,455,110 36.357 4.00%
2020-04-15 0 41.20 41.20 41.25 41.05 43.65 2,246,553 94,415,849 42.027 35.35 35.35 35.39 35.22 37.45 2,618,692 36.055 -4.07%
2020-04-14 0 42.95 42.95 43.00 42.00 44.45 3,378,051 144,608,029 42.808 36.85 36.85 36.89 36.03 38.13 3,937,621 36.725 -3.37%
2020-04-09 0 44.45 44.20 44.45 42.30 44.45 2,366,000 103,242,040 43.636 38.13 37.92 38.13 36.29 38.13 2,757,925 37.435 4.83%
2020-04-08 0 42.40 42.35 42.40 41.60 43.30 1,789,922 75,416,576 42.134 36.37 36.33 36.37 35.69 37.15 2,086,421 36.146 -0.82%
2020-04-07 0 42.75 42.60 42.75 40.70 42.75 2,091,159 87,757,039 41.966 36.67 36.55 36.67 34.92 36.67 2,437,557 36.002 5.30%
2020-04-06 0 40.60 40.20 40.60 39.50 40.95 1,396,297 56,059,105 40.148 34.83 34.49 34.83 33.89 35.13 1,627,592 34.443 1.50%
2020-04-03 0 40.00 40.00 40.05 39.65 40.80 1,641,196 65,711,290 40.039 34.32 34.32 34.36 34.02 35.00 1,913,058 34.349 -0.37%
2020-04-02 0 40.15 40.10 40.15 38.55 40.40 1,332,407 52,765,571 39.602 34.44 34.40 34.44 33.07 34.66 1,553,119 33.974 2.29%
2020-04-01 0 39.25 39.15 39.25 38.80 40.70 2,015,641 79,486,883 39.435 33.67 33.59 33.67 33.29 34.92 2,349,530 33.831 -0.76%
2020-03-31 0 39.55 39.55 39.65 39.50 41.70 2,890,847 116,143,445 40.176 33.93 33.93 34.02 33.89 35.77 3,369,712 34.467 -1.49%
2020-03-30 0 40.15 40.05 40.15 39.20 41.50 4,080,084 164,790,060 40.389 34.44 34.36 34.44 33.63 35.60 4,755,945 34.649 -2.07%
2020-03-27 0 41.00 40.85 41.00 40.50 42.00 3,146,573 128,990,666 40.994 35.17 35.04 35.17 34.74 36.03 3,667,799 35.168 2.50%
2020-03-26 0 40.00 40.00 40.05 38.40 41.05 3,651,193 146,919,748 40.239 34.32 34.32 34.36 32.94 35.22 4,256,009 34.521 0.63%
2020-03-25 0 39.75 39.75 39.95 39.30 41.05 3,653,350 144,928,847 39.670 34.10 34.10 34.27 33.72 35.22 4,258,523 34.033 5.30%
2020-03-24 0 37.75 37.75 38.00 33.10 38.60 6,269,652 230,346,121 36.740 32.39 32.39 32.60 28.40 33.11 7,308,213 31.519 18.34%
2020-03-23 0 31.90 31.90 31.95 31.50 33.35 2,324,000 75,371,100 32.432 27.37 27.37 27.41 27.02 28.61 2,708,968 27.823 -4.49%
2020-03-20 0 33.40 33.40 33.70 31.85 33.90 4,100,568 136,295,407 33.238 28.65 28.65 28.91 27.32 29.08 4,779,822 28.515 5.20%
2020-03-19 0 31.75 31.75 32.30 29.75 32.50 4,711,670 145,392,918 30.858 27.24 27.24 27.71 25.52 27.88 5,492,153 26.473 -0.78%
2020-03-18 0 32.00 31.95 32.00 32.00 34.20 2,946,185 97,866,556 33.218 27.45 27.41 27.45 27.45 29.34 3,434,217 28.497 -4.33%
2020-03-17 0 33.45 33.40 33.65 33.45 36.15 2,153,270 73,340,463 34.060 28.70 28.65 28.87 28.70 31.01 2,509,957 29.220 -4.70%
2020-03-16 0 35.10 35.10 35.30 35.10 38.00 1,519,658 54,178,934 35.652 30.11 30.11 30.28 30.11 32.60 1,771,388 30.586 -6.40%
2020-03-13 0 37.50 37.50 37.60 34.40 38.00 3,665,388 134,436,850 36.677 32.17 32.17 32.26 29.51 32.60 4,272,555 31.465 -1.32%
2020-03-12 0 38.00 38.00 38.15 37.95 39.50 2,550,055 98,192,076 38.506 32.60 32.60 32.73 32.56 33.89 2,972,469 33.034 -5.00%
2020-03-11 0 40.00 40.00 40.10 39.85 40.90 1,838,219 73,853,874 40.177 34.32 34.32 34.40 34.19 35.09 2,142,718 34.467 -1.23%
2020-03-10 0 40.50 40.50 40.70 40.35 41.60 2,300,428 93,856,743 40.800 34.74 34.74 34.92 34.62 35.69 2,681,491 35.002 -0.98%
2020-03-09 0 40.90 40.85 40.90 40.75 41.95 1,506,622 61,999,663 41.151 35.09 35.04 35.09 34.96 35.99 1,756,192 35.303 -4.22%
2020-03-06 0 42.70 42.70 42.75 41.75 42.85 1,709,390 72,484,047 42.403 36.63 36.63 36.67 35.82 36.76 1,992,548 36.378 -1.39%
2020-03-05 0 43.30 43.25 43.30 41.10 43.30 5,001,000 212,097,680 42.411 37.15 37.10 37.15 35.26 37.15 5,829,410 36.384 6.00%
2020-03-04 0 40.85 40.85 40.90 40.00 41.20 786,340 31,982,377 40.672 35.04 35.04 35.09 34.32 35.35 916,596 34.893 1.36%
2020-03-03 0 40.30 40.25 40.30 40.10 42.55 2,527,723 102,950,780 40.729 34.57 34.53 34.57 34.40 36.50 2,946,437 34.941 -2.89%
2020-03-02 0 41.50 41.50 41.55 40.40 41.80 1,834,767 75,922,673 41.380 35.60 35.60 35.65 34.66 35.86 2,138,694 35.500 2.47%
2020-02-28 0 40.50 40.50 40.80 40.05 41.65 2,340,416 95,191,165 40.673 34.74 34.74 35.00 34.36 35.73 2,728,103 34.893 -4.71%
2020-02-27 0 42.50 42.50 42.60 41.25 42.80 1,397,519 58,859,538 42.117 36.46 36.46 36.55 35.39 36.72 1,629,016 36.132 0.83%
2020-02-26 0 42.15 42.15 42.20 41.40 42.35 1,263,000 52,918,700 41.899 36.16 36.16 36.20 35.52 36.33 1,472,214 35.945 -0.24%
2020-02-25 0 42.25 42.25 42.30 41.65 42.75 1,288,176 54,336,997 42.181 36.25 36.25 36.29 35.73 36.67 1,501,561 36.187 -1.74%
2020-02-24 0 43.00 43.00 43.10 43.00 43.70 1,998,957 86,723,432 43.384 36.89 36.89 36.98 36.89 37.49 2,330,082 37.219 -1.94%
2020-02-21 0 43.85 43.80 43.85 43.80 45.00 1,581,245 69,744,265 44.107 37.62 37.58 37.62 37.58 38.61 1,843,176 37.839 -2.56%
2020-02-20 0 45.00 45.00 45.20 43.80 45.40 2,392,400 106,927,680 44.695 38.61 38.61 38.78 37.58 38.95 2,788,698 38.343 2.16%
2020-02-19 0 44.05 44.05 44.10 43.80 44.50 1,011,457 44,626,664 44.121 37.79 37.79 37.83 37.58 38.18 1,179,004 37.851 0.00%
2020-02-18 0 44.05 44.05 44.10 43.80 44.45 1,264,828 55,813,234 44.127 37.79 37.79 37.83 37.58 38.13 1,474,345 37.856 -0.68%
2020-02-17 0 44.35 44.35 44.40 43.65 44.55 716,000 31,699,150 44.273 38.05 38.05 38.09 37.45 38.22 834,605 37.981 0.80%
2020-02-14 0 44.00 44.00 44.05 43.05 44.00 1,214,000 52,927,350 43.597 37.75 37.75 37.79 36.93 37.75 1,415,098 37.402 1.38%
2020-02-13 0 43.40 43.40 43.45 43.20 44.25 3,415,621 148,304,883 43.420 37.23 37.23 37.28 37.06 37.96 3,981,415 37.249 -0.80%
2020-02-12 0 43.75 43.75 43.80 43.30 44.80 2,407,029 105,510,501 43.834 37.53 37.53 37.58 37.15 38.43 2,805,751 37.605 0.69%
2020-02-11 0 43.45 43.45 43.60 43.20 44.10 1,376,942 59,930,053 43.524 37.28 37.28 37.40 37.06 37.83 1,605,031 37.339 -0.11%
2020-02-10 0 43.50 43.50 43.55 43.05 44.10 2,496,000 108,639,900 43.526 37.32 37.32 37.36 36.93 37.83 2,909,460 37.340 -1.47%
2020-02-07 0 44.15 44.15 44.20 43.75 44.60 1,511,505 66,689,011 44.121 37.88 37.88 37.92 37.53 38.26 1,761,884 37.851 -0.67%
2020-02-06 0 44.45 44.40 44.45 44.20 44.80 1,198,950 53,350,866 44.498 38.13 38.09 38.13 37.92 38.43 1,397,555 38.174 0.57%
2020-02-05 0 44.20 44.20 44.25 43.70 44.75 2,310,091 102,011,446 44.159 37.92 37.92 37.96 37.49 38.39 2,692,755 37.884 0.45%
2020-02-04 0 44.00 43.95 44.00 42.95 44.25 2,182,140 95,692,733 43.853 37.75 37.70 37.75 36.85 37.96 2,543,609 37.621 1.97%
2020-02-03 0 43.15 43.15 43.25 41.50 43.65 1,416,302 60,867,562 42.976 37.02 37.02 37.10 35.60 37.45 1,650,911 36.869 -0.35%
2020-01-31 0 43.30 43.30 43.35 43.30 44.60 1,780,124 77,755,690 43.680 37.15 37.15 37.19 37.15 38.26 2,074,999 37.473 -1.81%
2020-01-30 0 44.10 44.10 44.15 44.10 46.15 889,000 39,876,100 44.855 37.83 37.83 37.88 37.83 39.59 1,036,262 38.481 -3.61%
2020-01-29 0 45.75 45.70 45.85 45.45 46.80 1,646,679 75,829,119 46.050 39.25 39.21 39.33 38.99 40.15 1,919,449 39.506 -3.17%
2020-01-24 0 47.25 47.25 47.30 46.50 48.00 852,289 40,165,280 47.126 40.54 40.54 40.58 39.89 41.18 993,470 40.429 -1.56%
2020-01-23 0 48.00 47.95 48.00 47.90 49.35 1,250,742 60,528,273 48.394 41.18 41.14 41.18 41.09 42.34 1,457,926 41.517 -1.23%
2020-01-22 0 48.60 48.55 48.60 48.05 49.50 1,372,238 66,558,182 48.503 41.69 41.65 41.69 41.22 42.47 1,599,548 41.611 -1.02%
2020-01-21 0 49.10 49.10 49.15 48.70 51.05 1,626,794 80,262,857 49.338 42.12 42.12 42.17 41.78 43.80 1,896,271 42.327 -4.01%
2020-01-20 0 51.15 51.15 51.30 50.20 51.55 1,061,767 54,351,728 51.190 43.88 43.88 44.01 43.07 44.22 1,237,647 43.915 0.99%
2020-01-17 0 50.65 50.55 50.65 49.10 50.80 942,415 47,284,574 50.174 43.45 43.37 43.45 42.12 43.58 1,098,525 43.044 2.95%
2020-01-16 0 49.20 49.10 49.20 48.95 50.15 1,598,822 78,902,594 49.350 42.21 42.12 42.21 41.99 43.02 1,863,665 42.337 0.10%
2020-01-15 0 49.15 49.05 49.15 48.90 49.75 671,287 33,045,271 49.227 42.17 42.08 42.17 41.95 42.68 782,485 42.231 0.41%
2020-01-14 0 48.95 48.90 48.95 48.55 50.40 1,522,895 74,901,842 49.184 41.99 41.95 41.99 41.65 43.24 1,775,161 42.194 -1.11%
2020-01-13 0 49.50 49.35 49.50 49.30 50.80 1,562,165 78,160,896 50.034 42.47 42.34 42.47 42.29 43.58 1,820,936 42.923 -1.00%
2020-01-10 0 50.00 50.00 50.05 49.55 50.60 1,458,911 73,191,635 50.169 42.89 42.89 42.94 42.51 43.41 1,700,578 43.039 -0.30%
2020-01-09 0 50.15 50.00 50.15 49.05 50.25 1,622,600 80,800,850 49.797 43.02 42.89 43.02 42.08 43.11 1,891,382 42.721 2.77%
2020-01-08 0 48.80 48.80 48.90 48.80 49.65 1,446,970 71,173,501 49.188 41.87 41.87 41.95 41.87 42.59 1,686,659 42.198 -1.91%
2020-01-07 0 49.75 49.60 49.75 49.30 50.35 1,228,518 61,200,418 49.816 42.68 42.55 42.68 42.29 43.19 1,432,021 42.737 0.91%
2020-01-06 0 49.30 49.25 49.30 49.10 50.30 1,249,960 62,015,421 49.614 42.29 42.25 42.29 42.12 43.15 1,457,014 42.563 -3.14%
2020-01-03 0 50.90 50.65 50.90 50.25 52.55 2,081,114 106,545,038 51.196 43.67 43.45 43.67 43.11 45.08 2,425,848 43.921 -2.12%
2020-01-02 0 52.00 51.90 52.00 51.55 52.25 1,562,574 81,130,666 51.921 44.61 44.52 44.61 44.22 44.82 1,821,413 44.543 -0.67%
2019-12-31 0 52.35 52.25 52.35 51.60 52.35 482,951 25,151,074 52.078 44.91 44.82 44.91 44.27 44.91 562,951 44.677 0.96%
2019-12-30 0 51.85 51.80 51.85 51.45 52.15 962,762 49,960,455 51.893 44.48 44.44 44.48 44.14 44.74 1,122,242 44.518 0.29%
2019-12-27 0 51.70 51.60 51.70 50.90 52.10 730,097 37,693,479 51.628 44.35 44.27 44.35 43.67 44.70 851,037 44.291 1.87%
2019-12-24 0 50.75 50.75 50.80 50.10 51.60 612,433 30,984,486 50.592 43.54 43.54 43.58 42.98 44.27 713,882 43.403 -0.59%
2019-12-23 0 51.05 51.05 51.10 50.65 51.50 974,357 49,799,653 51.110 43.80 43.80 43.84 43.45 44.18 1,135,758 43.847 0.89%
2019-12-20 0 50.60 50.60 50.70 50.60 51.45 1,565,934 79,776,656 50.945 43.41 43.41 43.50 43.41 44.14 1,825,329 43.705 -0.98%
2019-12-19 0 51.10 51.05 51.15 50.25 51.20 881,585 44,959,238 50.998 43.84 43.80 43.88 43.11 43.92 1,027,619 43.751 0.20%
2019-12-18 0 51.00 50.90 51.00 50.35 51.95 1,980,200 101,086,518 51.049 43.75 43.67 43.75 43.19 44.57 2,308,218 43.794 -1.64%
2019-12-17 0 51.85 51.80 51.90 47.10 52.00 2,056,304 105,562,952 51.336 44.48 44.44 44.52 40.41 44.61 2,396,928 44.041 0.68%
2019-12-16 0 51.50 51.50 51.60 50.70 52.35 1,713,469 88,066,182 51.396 44.18 44.18 44.27 43.50 44.91 1,997,303 44.093 -2.09%
2019-12-13 0 52.60 52.60 52.65 50.00 52.80 2,227,020 115,151,572 51.707 45.13 45.13 45.17 42.89 45.30 2,595,923 44.359 4.47%
2019-12-12 0 50.35 50.35 50.40 48.95 50.70 1,914,179 95,557,144 49.921 43.19 43.19 43.24 41.99 43.50 2,231,261 42.827 2.65%
2019-12-11 0 49.05 49.00 49.05 48.65 49.80 822,352 40,591,344 49.360 42.08 42.04 42.08 41.74 42.72 958,574 42.346 -0.20%
2019-12-10 0 49.15 49.10 49.15 49.15 50.45 1,244,050 61,902,500 49.759 42.17 42.12 42.17 42.17 43.28 1,450,125 42.688 -1.80%
2019-12-09 0 50.05 50.05 50.15 49.40 50.90 1,472,119 73,839,427 50.159 42.94 42.94 43.02 42.38 43.67 1,715,974 43.031 -0.10%
2019-12-06 0 50.10 50.05 50.15 49.15 50.65 1,845,187 92,513,490 50.138 42.98 42.94 43.02 42.17 43.45 2,150,840 43.013 -0.60%
2019-12-05 0 50.40 50.40 50.45 49.40 50.60 1,267,457 63,763,647 50.308 43.24 43.24 43.28 42.38 43.41 1,477,410 43.159 1.61%
2019-12-04 0 49.60 49.50 49.60 48.75 49.85 1,746,582 86,412,164 49.475 42.55 42.47 42.55 41.82 42.77 2,035,901 42.444 1.02%
2019-12-03 0 49.10 49.10 49.20 47.95 49.50 1,303,000 64,080,727 49.179 42.12 42.12 42.21 41.14 42.47 1,518,840 42.191 0.72%
2019-12-02 0 48.75 48.75 48.80 47.70 49.30 1,525,000 74,287,100 48.713 41.82 41.82 41.87 40.92 42.29 1,777,614 41.790 0.72%
2019-11-29 0 48.40 48.35 48.40 47.75 48.85 977,674 47,204,708 48.283 41.52 41.48 41.52 40.96 41.91 1,139,625 41.421 -1.22%
2019-11-28 0 49.00 49.00 49.05 48.35 49.85 956,017 46,811,213 48.965 42.04 42.04 42.08 41.48 42.77 1,114,380 42.007 -0.91%
2019-11-27 0 49.45 49.30 49.45 48.25 49.50 910,677 44,686,852 49.070 42.42 42.29 42.42 41.39 42.47 1,061,530 42.097 1.33%
2019-11-26 0 48.80 48.80 48.85 48.80 50.70 2,239,584 109,706,736 48.985 41.87 41.87 41.91 41.87 43.50 2,610,569 42.024 -1.81%
2019-11-25 0 49.70 49.60 49.70 49.55 50.50 1,062,432 52,954,871 49.843 42.64 42.55 42.64 42.51 43.32 1,238,423 42.760 -1.49%
2019-11-22 0 50.45 50.40 50.45 49.90 51.00 1,238,839 62,430,256 50.394 43.28 43.24 43.28 42.81 43.75 1,444,051 43.233 0.20%
2019-11-21 0 50.35 50.30 50.45 49.25 50.85 1,606,206 80,994,299 50.426 43.19 43.15 43.28 42.25 43.62 1,872,272 43.260 -0.98%
2019-11-20 0 50.85 50.75 50.85 50.10 51.05 2,128,158 107,887,822 50.695 43.62 43.54 43.62 42.98 43.80 2,480,685 43.491 0.59%
2019-11-19 0 50.55 50.50 50.55 49.80 51.25 1,913,020 96,263,008 50.320 43.37 43.32 43.37 42.72 43.97 2,229,910 43.169 0.10%
2019-11-18 0 50.50 50.45 50.50 50.40 51.50 1,326,362 67,454,447 50.857 43.32 43.28 43.32 43.24 44.18 1,546,072 43.630 -1.75%
2019-11-15 0 51.40 51.40 51.50 50.80 52.50 3,045,878 156,701,515 51.447 44.10 44.10 44.18 43.58 45.04 3,550,424 44.136 -1.53%
2019-11-14 0 52.20 52.15 52.25 51.15 52.65 2,243,024 116,861,499 52.100 44.78 44.74 44.82 43.88 45.17 2,614,578 44.696 -0.76%
2019-11-13 0 52.60 52.60 52.65 49.00 52.75 7,871,523 407,226,628 51.734 45.13 45.13 45.17 42.04 45.25 9,175,432 44.382 6.48%
2019-11-12 0 49.40 49.35 49.40 46.95 49.60 3,145,476 153,168,451 48.695 42.38 42.34 42.38 40.28 42.55 3,666,520 41.775 5.22%
2019-11-11 0 46.95 46.90 46.95 46.50 48.00 1,699,695 80,411,508 47.309 40.28 40.24 40.28 39.89 41.18 1,981,248 40.586 -1.05%
2019-11-08 0 47.45 47.40 47.50 47.00 47.90 1,726,384 81,955,597 47.472 40.71 40.66 40.75 40.32 41.09 2,012,358 40.726 0.11%
2019-11-07 0 47.40 47.35 47.40 46.50 47.40 1,192,915 56,083,657 47.014 40.66 40.62 40.66 39.89 40.66 1,390,520 40.333 0.42%
2019-11-06 0 47.20 47.10 47.25 46.80 48.15 890,917 42,069,588 47.221 40.49 40.41 40.54 40.15 41.31 1,038,496 40.510 -1.15%
2019-11-05 0 47.75 47.70 47.75 47.50 48.40 1,212,225 57,858,154 47.729 40.96 40.92 40.96 40.75 41.52 1,413,029 40.946 -0.42%
2019-11-04 0 47.95 47.95 48.00 45.95 48.00 2,375,402 112,907,924 47.532 41.14 41.14 41.18 39.42 41.18 2,768,885 40.777 3.45%
2019-11-01 0 46.35 46.25 46.35 45.35 46.35 1,126,000 51,877,050 46.072 39.76 39.68 39.76 38.91 39.76 1,312,521 39.525 1.76%
2019-10-31 0 45.55 45.45 45.55 45.15 46.70 1,496,000 68,214,650 45.598 39.08 38.99 39.08 38.73 40.06 1,743,811 39.118 -1.19%
2019-10-30 0 46.10 46.00 46.10 45.85 47.55 2,314,118 107,430,121 46.424 39.55 39.46 39.55 39.33 40.79 2,697,449 39.827 -2.02%
2019-10-29 0 47.05 47.00 47.05 46.85 48.35 3,786,400 180,447,611 47.657 40.36 40.32 40.36 40.19 41.48 4,413,613 40.884 0.53%
2019-10-28 0 46.80 46.70 46.80 45.60 47.35 1,952,000 91,208,070 46.725 40.15 40.06 40.15 39.12 40.62 2,275,347 40.085 0.65%
2019-10-25 0 46.50 46.50 46.55 43.55 46.55 2,781,522 126,631,404 45.526 39.89 39.89 39.93 37.36 39.93 3,242,278 39.056 4.61%
2019-10-24 0 44.45 44.35 44.45 43.85 45.25 2,645,848 117,701,002 44.485 38.13 38.05 38.13 37.62 38.82 3,084,130 38.163 -0.89%
2019-10-23 0 44.85 44.80 44.85 44.55 46.05 2,675,865 120,464,704 45.019 38.48 38.43 38.48 38.22 39.51 3,119,119 38.621 -2.82%
2019-10-22 0 46.15 46.10 46.15 45.80 46.90 1,529,250 70,784,713 46.287 39.59 39.55 39.59 39.29 40.24 1,782,568 39.709 -0.32%
2019-10-21 0 46.30 46.25 46.30 46.05 46.85 1,389,027 64,360,316 46.335 39.72 39.68 39.72 39.51 40.19 1,619,118 39.750 -0.96%
2019-10-18 0 46.75 46.70 46.75 46.30 46.95 942,901 43,902,856 46.561 40.11 40.06 40.11 39.72 40.28 1,099,091 39.945 -0.11%
2019-10-17 0 46.80 46.70 46.80 45.85 46.80 918,000 42,673,650 46.485 40.15 40.06 40.15 39.33 40.15 1,070,066 39.879 0.97%
2019-10-16 0 46.35 46.30 46.35 45.70 46.40 840,241 38,793,772 46.170 39.76 39.72 39.76 39.21 39.81 979,426 39.609 0.00%
2019-10-15 0 46.35 46.20 46.35 46.00 46.90 1,100,000 50,946,350 46.315 39.76 39.63 39.76 39.46 40.24 1,282,214 39.733 -0.22%
2019-10-14 0 46.45 46.40 46.45 45.80 47.70 2,178,496 101,157,781 46.435 39.85 39.81 39.85 39.29 40.92 2,539,361 39.836 -0.75%
2019-10-11 0 46.80 46.75 46.80 46.45 49.00 2,219,804 105,108,851 47.351 40.15 40.11 40.15 39.85 42.04 2,587,512 40.622 -3.01%
2019-10-10 0 48.25 48.25 48.30 46.90 48.55 2,878,886 138,084,540 47.965 41.39 41.39 41.44 40.24 41.65 3,355,770 41.148 2.77%
2019-10-09 0 46.95 46.95 47.00 46.80 47.75 1,490,082 70,177,323 47.096 40.28 40.28 40.32 40.15 40.96 1,736,912 40.403 -2.29%
2019-10-08 0 48.05 48.00 48.05 47.00 48.35 1,246,370 59,761,638 47.949 41.22 41.18 41.22 40.32 41.48 1,452,830 41.135 1.69%
2019-10-04 0 47.25 47.15 47.25 46.65 47.50 2,601,532 122,357,072 47.033 40.54 40.45 40.54 40.02 40.75 3,032,473 40.349 0.53%
2019-10-03 0 47.00 46.90 47.00 46.10 47.40 1,442,000 67,349,726 46.706 40.32 40.24 40.32 39.55 40.66 1,680,866 40.068 -0.63%
2019-10-02 0 47.30 47.25 47.30 46.40 47.70 1,164,000 54,983,350 47.237 40.58 40.54 40.58 39.81 40.92 1,356,815 40.524 0.00%
2019-09-30 0 47.30 47.25 47.30 46.80 47.90 1,698,009 80,321,830 47.304 40.58 40.54 40.58 40.15 41.09 1,979,282 40.581 -0.21%
2019-09-27 0 47.40 47.35 47.40 46.25 47.80 1,452,478 68,601,772 47.231 40.66 40.62 40.66 39.68 41.01 1,693,079 40.519 0.85%
2019-09-26 0 47.00 47.00 47.05 46.55 48.40 1,806,043 85,258,710 47.207 40.32 40.32 40.36 39.93 41.52 2,105,212 40.499 -1.05%
2019-09-25 0 47.50 47.40 47.50 47.30 47.90 1,181,895 56,193,995 47.546 40.75 40.66 40.75 40.58 41.09 1,377,675 40.789 -0.52%
2019-09-24 0 47.75 47.70 47.75 47.35 48.75 1,860,000 89,106,400 47.907 40.96 40.92 40.96 40.62 41.82 2,168,107 41.099 -1.55%
2019-09-23 0 48.50 48.35 48.50 47.70 48.60 1,854,970 89,491,684 48.244 41.61 41.48 41.61 40.92 41.69 2,162,244 41.388 0.62%
2019-09-20 0 48.20 48.15 48.20 47.60 49.35 3,130,117 151,431,060 48.379 41.35 41.31 41.35 40.84 42.34 3,648,617 41.504 -1.63%
2019-09-19 0 49.00 48.95 49.00 48.60 50.50 2,306,588 113,838,148 49.353 42.04 41.99 42.04 41.69 43.32 2,688,672 42.340 -1.21%
2019-09-18 0 49.60 49.60 49.65 48.25 50.20 2,908,938 144,223,823 49.580 42.55 42.55 42.59 41.39 43.07 3,390,800 42.534 1.95%
2019-09-17 0 48.65 48.60 48.65 48.00 49.30 2,754,574 133,867,306 48.598 41.74 41.69 41.74 41.18 42.29 3,210,866 41.692 -1.02%
2019-09-16 0 49.15 49.15 49.20 48.55 49.75 3,297,571 162,635,804 49.320 42.17 42.17 42.21 41.65 42.68 3,843,810 42.311 1.34%
2019-09-13 0 48.50 48.45 48.50 48.25 49.05 2,235,815 108,485,925 48.522 41.61 41.56 41.61 41.39 42.08 2,606,175 41.626 -1.62%
2019-09-12 0 49.30 49.25 49.30 48.75 49.70 2,767,790 136,249,252 49.227 42.29 42.25 42.29 41.82 42.64 3,226,271 42.231 -0.50%
2019-09-11 0 49.55 49.50 49.55 48.70 50.00 2,583,102 127,557,723 49.382 42.51 42.47 42.51 41.78 42.89 3,010,990 42.364 -0.50%
2019-09-10 0 49.80 49.75 49.80 49.55 50.50 2,335,473 116,299,689 49.797 42.72 42.68 42.72 42.51 43.32 2,722,341 42.720 0.00%
2019-09-09 0 49.80 49.80 49.85 49.45 51.00 2,953,527 147,295,060 49.871 42.72 42.72 42.77 42.42 43.75 3,442,775 42.784 -1.39%
2019-09-06 0 50.50 50.50 50.55 50.10 51.80 2,164,770 109,343,939 50.511 43.32 43.32 43.37 42.98 44.44 2,523,362 43.333 -1.75%
2019-09-05 0 51.40 51.30 51.40 50.35 52.55 3,790,961 193,682,840 51.091 44.10 44.01 44.10 43.19 45.08 4,418,929 43.830 -0.68%
2019-09-04 0 51.75 51.70 51.75 51.20 52.15 2,192,000 113,175,700 51.631 44.40 44.35 44.40 43.92 44.74 2,555,102 44.294 0.78%
2019-09-03 0 51.35 51.35 51.50 51.10 53.50 1,799,962 93,328,604 51.850 44.05 44.05 44.18 43.84 45.90 2,098,124 44.482 -2.93%
2019-09-02 0 52.90 52.90 52.95 52.15 53.35 899,260 47,484,467 52.804 45.38 45.38 45.43 44.74 45.77 1,048,221 45.300 -0.09%
2019-08-30 0 52.95 52.85 52.95 52.45 54.50 2,614,498 139,068,428 53.191 45.43 45.34 45.43 45.00 46.76 3,047,587 45.632 -2.84%
2019-08-29 0 54.50 54.45 54.50 51.40 54.50 3,278,825 173,945,614 53.051 46.76 46.71 46.76 44.10 46.76 3,821,959 45.512 5.21%
2019-08-28 0 51.80 51.65 51.80 51.40 52.15 1,309,537 67,772,299 51.753 44.44 44.31 44.44 44.10 44.74 1,526,460 44.398 0.10%
2019-08-27 0 51.75 51.70 51.75 51.10 52.70 2,527,390 131,175,572 51.902 44.40 44.35 44.40 43.84 45.21 2,946,049 44.526 0.00%
2019-08-26 0 51.75 51.70 51.75 50.70 52.05 1,732,000 89,465,950 51.655 44.40 44.35 44.40 43.50 44.65 2,018,904 44.314 -1.99%
2019-08-23 0 52.80 52.75 52.80 52.20 52.95 2,026,837 106,806,777 52.696 45.30 45.25 45.30 44.78 45.43 2,362,580 45.208 -0.19%
2019-08-22 0 52.90 52.90 52.95 51.80 53.25 3,802,000 200,375,650 52.703 45.38 45.38 45.43 44.44 45.68 4,431,797 45.213 1.44%
2019-08-21 0 52.15 52.10 52.15 51.60 52.45 4,227,644 220,266,644 52.102 44.74 44.70 44.74 44.27 45.00 4,927,948 44.697 -0.19%
2019-08-20 0 52.25 52.20 52.25 52.00 53.15 3,984,072 208,675,701 52.377 44.82 44.78 44.82 44.61 45.60 4,644,029 44.934 -0.10%
2019-08-19 0 52.30 52.25 52.30 51.30 53.25 40,145,045 2,059,270,577 51.296 44.87 44.82 44.87 44.01 45.68 46,795,025 44.006 -0.76%
2019-08-16 0 52.70 52.65 52.70 50.25 55.00 11,082,145 580,326,750 52.366 45.21 45.17 45.21 43.11 47.18 12,917,890 44.924 9.79%
2019-08-15 0 48.00 47.95 48.00 46.70 48.20 1,651,217 78,871,478 47.766 41.18 41.14 41.18 40.06 41.35 1,924,739 40.978 0.52%
2019-08-14 0 47.75 47.75 47.80 47.40 48.45 3,429,630 163,695,518 47.730 40.96 40.96 41.01 40.66 41.56 3,997,744 40.947 0.95%
2019-08-13 0 47.30 47.25 47.30 46.65 47.90 5,269,805 249,656,542 47.375 40.58 40.54 40.58 40.02 41.09 6,142,742 40.643 -1.15%
2019-08-12 0 47.85 47.75 47.85 46.45 48.40 4,693,500 224,439,900 47.819 41.05 40.96 41.05 39.85 41.52 5,470,973 41.024 1.81%
2019-08-09 0 47.00 47.00 47.05 45.45 47.30 6,126,000 284,828,250 46.495 40.32 40.32 40.36 38.99 40.58 7,140,765 39.888 3.52%
2019-08-08 0 45.40 45.35 45.40 44.00 45.50 2,952,500 133,227,732 45.124 38.95 38.91 38.95 37.75 39.03 3,441,578 38.711 4.25%
2019-08-07 0 43.55 43.55 43.65 43.15 44.80 2,494,063 108,934,595 43.678 37.36 37.36 37.45 37.02 38.43 2,907,202 37.471 0.58%
2019-08-06 0 43.30 43.30 43.50 41.80 43.75 3,953,248 169,174,175 42.794 37.15 37.15 37.32 35.86 37.53 4,608,099 36.712 -0.35%
2019-08-05 0 43.45 43.45 43.55 43.30 44.45 2,804,209 122,979,476 43.855 37.28 37.28 37.36 37.15 38.13 3,268,723 37.623 -2.69%
2019-08-02 0 44.65 44.65 44.70 44.25 45.20 1,286,575 57,548,875 44.730 38.30 38.30 38.35 37.96 38.78 1,499,695 38.374 -2.62%
2019-08-01 0 45.85 45.75 45.85 45.70 46.90 1,648,000 75,777,298 45.981 39.33 39.25 39.33 39.21 40.24 1,920,989 39.447 -0.54%
2019-07-31 0 46.10 46.05 46.50 46.00 46.90 795,986 36,975,673 46.453 39.55 39.51 39.89 39.46 40.24 927,840 39.851 -1.50%
2019-07-30 0 46.80 46.80 46.85 46.20 47.50 1,464,358 68,415,929 46.721 40.15 40.15 40.19 39.63 40.75 1,706,927 40.081 -0.11%
2019-07-29 0 46.85 46.85 46.90 46.15 47.20 1,234,414 57,576,499 46.643 40.19 40.19 40.24 39.59 40.49 1,438,893 40.014 0.54%
2019-07-26 0 46.60 46.60 46.70 46.60 47.40 2,227,398 104,332,256 46.840 39.98 39.98 40.06 39.98 40.66 2,596,364 40.184 -2.10%
2019-07-25 0 47.60 47.55 47.60 47.35 48.70 2,552,966 121,493,696 47.589 40.84 40.79 40.84 40.62 41.78 2,975,862 40.826 -1.45%
2019-07-24 0 48.30 48.30 48.35 48.30 49.90 1,634,531 79,787,039 48.813 41.44 41.44 41.48 41.44 42.81 1,905,289 41.877 -2.42%
2019-07-23 0 49.50 49.50 49.60 48.20 49.65 1,529,881 75,052,617 49.058 42.47 42.47 42.55 41.35 42.59 1,783,304 42.086 2.70%
2019-07-22 0 48.20 48.20 48.25 48.00 49.00 1,331,839 64,541,119 48.460 41.35 41.35 41.39 41.18 42.04 1,552,457 41.574 -0.82%
2019-07-19 0 48.60 48.60 48.70 48.60 50.00 1,303,753 64,017,634 49.103 41.69 41.69 41.78 41.69 42.89 1,519,718 42.125 -2.02%
2019-07-18 0 49.60 49.55 49.60 47.75 49.85 2,403,590 118,813,025 49.431 42.55 42.51 42.55 40.96 42.77 2,801,742 42.407 2.37%
2019-07-17 0 48.45 48.45 48.55 47.55 49.00 1,658,232 80,325,184 48.440 41.56 41.56 41.65 40.79 42.04 1,932,916 41.556 0.10%
2019-07-16 0 48.40 48.25 48.40 47.10 48.60 2,503,309 119,676,603 47.807 41.52 41.39 41.52 40.41 41.69 2,917,979 41.014 0.83%
2019-07-15 0 48.00 48.00 48.05 47.10 48.70 2,643,123 126,358,649 47.807 41.18 41.18 41.22 40.41 41.78 3,080,953 41.013 1.05%
2019-07-12 0 47.50 47.45 47.50 47.35 48.15 2,902,500 138,746,080 47.802 40.75 40.71 40.75 40.62 41.31 3,383,296 41.009 -1.25%
2019-07-11 0 48.10 48.05 48.20 47.30 48.60 4,668,663 223,662,686 47.907 41.26 41.22 41.35 40.58 41.69 5,442,022 41.099 -0.72%
2019-07-10 0 48.45 48.35 48.45 47.85 48.70 2,734,772 131,949,909 48.249 41.56 41.48 41.56 41.05 41.78 3,187,784 41.392 0.21%
2019-07-09 0 48.35 48.20 48.35 47.30 48.60 1,896,626 90,987,993 47.974 41.48 41.35 41.48 40.58 41.69 2,210,800 41.156 -0.62%
2019-07-08 0 48.65 48.55 48.65 47.75 49.10 1,491,725 71,904,337 48.202 41.74 41.65 41.74 40.96 42.12 1,738,828 41.352 -0.51%
2019-07-05 0 48.90 48.90 49.00 48.15 49.15 1,882,000 91,858,248 48.809 41.95 41.95 42.04 41.31 42.17 2,193,751 41.873 0.82%
2019-07-04 0 48.50 48.45 48.55 47.85 50.50 3,633,000 175,834,616 48.399 41.61 41.56 41.65 41.05 43.32 4,234,802 41.521 -2.63%
2019-07-03 0 50.35 50.30 50.35 49.90 51.20 2,150,618 108,744,941 50.565 42.73 42.69 42.73 42.35 43.45 2,534,043 42.914 -0.98%
2019-07-02 0 50.85 50.85 50.90 50.10 51.00 3,654,131 184,855,458 50.588 43.16 43.16 43.20 42.52 43.28 4,305,611 42.934 2.21%
2019-06-28 0 49.75 49.75 49.80 49.55 51.60 1,601,009 80,065,807 50.010 42.22 42.22 42.26 42.05 43.79 1,886,446 42.443 -1.29%
2019-06-27 0 50.40 50.35 50.40 49.10 51.00 1,933,429 96,961,318 50.150 42.77 42.73 42.77 41.67 43.28 2,278,132 42.562 3.28%
2019-06-26 0 48.80 48.65 48.80 48.15 49.25 625,124 30,427,633 48.675 41.42 41.29 41.42 40.86 41.80 736,575 41.310 -1.01%
2019-06-25 0 49.30 49.00 49.30 48.20 49.30 853,771 41,765,847 48.919 41.84 41.59 41.84 40.91 41.84 1,005,986 41.517 0.10%
2019-06-24 0 49.25 49.25 49.30 48.30 49.90 1,552,000 76,636,500 49.379 41.80 41.80 41.84 40.99 42.35 1,828,700 41.908 1.44%
2019-06-21 0 48.55 48.55 48.70 48.30 49.65 2,513,832 122,350,306 48.671 41.20 41.20 41.33 40.99 42.14 2,962,013 41.306 -0.92%
2019-06-20 0 49.00 48.90 49.00 47.90 49.05 1,467,417 71,624,805 48.810 41.59 41.50 41.59 40.65 41.63 1,729,037 41.425 2.51%
2019-06-19 0 47.80 47.75 47.80 47.30 48.35 1,815,268 86,831,964 47.834 40.57 40.52 40.57 40.14 41.03 2,138,905 40.596 2.69%
2019-06-18 0 46.55 46.50 46.55 45.90 47.00 2,090,805 97,195,470 46.487 39.51 39.46 39.51 38.95 39.89 2,463,566 39.453 0.98%
2019-06-17 0 46.10 46.10 46.15 46.10 47.85 1,133,557 52,807,729 46.586 39.12 39.12 39.17 39.12 40.61 1,335,654 39.537 -4.55%
2019-06-14 0 48.30 47.95 48.30 47.70 49.15 1,712,844 82,547,812 48.193 40.99 40.69 40.99 40.48 41.71 2,018,220 40.901 -0.72%
2019-06-13 0 48.65 48.60 48.70 47.85 49.20 1,731,302 83,779,249 48.391 41.29 41.25 41.33 40.61 41.76 2,039,969 41.069 0.52%
2019-06-12 0 48.40 48.35 48.40 47.55 49.00 1,389,575 67,482,537 48.563 41.08 41.03 41.08 40.36 41.59 1,637,317 41.215 -0.10%
2019-06-11 0 48.45 48.45 48.50 47.60 48.80 1,986,519 95,702,404 48.176 41.12 41.12 41.16 40.40 41.42 2,340,687 40.886 1.36%
2019-06-10 0 47.80 47.70 47.80 45.65 47.80 4,020,020 190,065,888 47.280 40.57 40.48 40.57 38.74 40.57 4,736,733 40.126 5.52%
2019-06-06 0 45.30 45.30 45.35 44.90 47.40 4,713,538 217,277,551 46.096 38.45 38.45 38.49 38.11 40.23 5,553,895 39.122 -2.05%
2019-06-05 0 46.25 46.00 46.25 45.65 46.40 4,534,280 208,194,153 45.916 39.25 39.04 39.25 38.74 39.38 5,342,678 38.968 2.10%
2019-06-04 0 45.30 45.30 45.35 44.95 46.75 3,415,602 154,996,033 45.379 38.45 38.45 38.49 38.15 39.68 4,024,556 38.513 -3.92%
2019-06-03 0 47.15 47.00 47.15 46.20 48.05 2,294,017 107,614,149 46.911 40.02 39.89 40.02 39.21 40.78 2,703,008 39.813 -1.05%
2019-05-31 0 47.65 47.60 47.65 46.90 48.00 1,454,752 69,364,451 47.681 40.44 40.40 40.44 39.80 40.74 1,714,114 40.467 0.63%
2019-05-30 0 47.35 47.30 47.35 46.50 47.70 1,100,198 51,922,026 47.193 40.19 40.14 40.19 39.46 40.48 1,296,348 40.053 -0.32%
2019-05-29 0 47.50 47.45 47.50 47.15 48.65 1,521,518 72,736,623 47.805 40.31 40.27 40.31 40.02 41.29 1,792,783 40.572 0.74%
2019-05-28 0 47.15 47.10 47.15 46.65 47.90 3,391,282 160,006,749 47.182 40.02 39.97 40.02 39.59 40.65 3,995,900 40.043 -1.26%
2019-05-27 0 47.75 47.65 47.75 46.15 48.00 1,102,282 52,287,632 47.436 40.52 40.44 40.52 39.17 40.74 1,298,803 40.258 1.60%
2019-05-24 0 47.00 47.00 47.05 46.55 48.40 1,757,000 82,693,900 47.065 39.89 39.89 39.93 39.51 41.08 2,070,248 39.944 -2.39%
2019-05-23 0 48.15 48.15 48.20 47.65 49.45 1,043,406 50,245,897 48.156 40.86 40.86 40.91 40.44 41.97 1,229,431 40.869 -1.13%
2019-05-22 0 48.70 48.70 48.75 48.10 49.55 1,473,000 71,902,000 48.813 41.33 41.33 41.37 40.82 42.05 1,735,615 41.427 -0.10%
2019-05-21 0 48.75 48.70 48.75 48.30 49.80 1,630,372 79,895,178 49.004 41.37 41.33 41.37 40.99 42.26 1,921,044 41.589 -0.20%
2019-05-20 0 48.85 48.70 48.90 48.00 49.80 1,383,591 67,353,468 48.680 41.46 41.33 41.50 40.74 42.26 1,630,266 41.314 -2.01%
2019-05-17 0 49.85 49.85 49.95 49.45 52.55 2,618,111 131,735,729 50.317 42.31 42.31 42.39 41.97 44.60 3,084,883 42.704 -3.58%
2019-05-16 0 51.70 51.65 51.70 50.50 52.10 2,774,474 143,346,092 51.666 43.88 43.83 43.88 42.86 44.22 3,269,124 43.848 1.87%
2019-05-15 0 50.75 50.75 50.80 49.20 51.40 2,786,655 140,519,161 50.426 43.07 43.07 43.11 41.76 43.62 3,283,476 42.796 3.36%
2019-05-14 0 49.10 49.05 49.15 47.05 50.15 2,354,636 115,670,562 49.125 41.67 41.63 41.71 39.93 42.56 2,774,434 41.692 -0.61%
2019-05-10 0 49.40 49.35 49.40 47.50 49.90 4,422,142 215,095,710 48.641 41.93 41.88 41.93 40.31 42.35 5,210,547 41.281 3.89%
2019-05-09 0 47.55 47.55 47.60 47.30 49.65 3,345,956 160,386,372 47.934 40.36 40.36 40.40 40.14 42.14 3,942,493 40.681 -4.61%
2019-05-08 0 49.85 49.80 49.85 48.50 51.70 3,874,518 196,703,153 50.768 42.31 42.26 42.31 41.16 43.88 4,565,290 43.087 -0.50%
2019-05-07 0 50.10 50.10 50.20 49.05 51.10 4,230,717 211,573,396 50.009 42.52 42.52 42.60 41.63 43.37 4,984,994 42.442 -1.67%
2019-05-06 0 50.95 50.75 50.95 48.50 51.10 3,878,599 194,493,011 50.145 43.24 43.07 43.24 41.16 43.37 4,570,098 42.558 -0.97%
2019-05-03 0 51.45 51.45 51.55 50.85 51.90 2,688,000 137,977,240 51.331 43.67 43.67 43.75 43.16 44.05 3,167,232 43.564 -2.74%
2019-05-02 0 52.90 52.85 52.90 49.65 53.20 3,917,053 204,974,530 52.329 44.90 44.85 44.90 42.14 45.15 4,615,408 44.411 5.80%
2019-04-30 0 50.00 49.90 50.00 47.50 50.00 5,188,790 256,892,442 49.509 42.43 42.35 42.43 40.31 42.43 6,113,878 42.018 7.18%
2019-04-29 0 46.65 46.65 46.75 45.90 47.80 1,940,811 90,098,622 46.423 39.59 39.59 39.68 38.95 40.57 2,286,830 39.399 0.86%
2019-04-26 0 46.25 46.20 46.25 45.50 47.20 3,010,297 138,683,005 46.070 39.25 39.21 39.25 38.62 40.06 3,546,990 39.099 -2.63%
2019-04-25 0 47.50 47.40 47.55 47.15 48.15 1,940,923 92,431,727 47.623 40.31 40.23 40.36 40.02 40.86 2,286,962 40.417 -1.35%
2019-04-24 0 48.15 47.90 48.15 47.00 48.20 1,841,402 87,714,553 47.635 40.86 40.65 40.86 39.89 40.91 2,169,698 40.427 0.63%
2019-04-23 0 47.85 47.65 47.85 46.60 48.20 1,900,086 90,709,973 47.740 40.61 40.44 40.61 39.55 40.91 2,238,844 40.516 -0.83%
2019-04-18 0 48.25 48.05 48.25 46.95 49.20 3,062,155 148,041,352 48.345 40.95 40.78 40.95 39.85 41.76 3,608,094 41.030 2.66%
2019-04-17 0 47.00 46.75 47.00 46.05 47.00 3,100,135 144,832,452 46.718 39.89 39.68 39.89 39.08 39.89 3,652,845 39.649 1.51%
2019-04-16 0 46.30 46.20 46.30 44.55 46.50 2,838,270 130,238,880 45.887 39.29 39.21 39.29 37.81 39.46 3,344,293 38.944 -0.11%
2019-04-15 0 46.35 46.30 46.35 45.60 47.70 5,225,732 242,951,842 46.491 39.34 39.29 39.34 38.70 40.48 6,157,406 39.457 1.20%
2019-04-12 0 45.80 45.80 45.85 43.55 46.45 6,346,639 289,366,618 45.594 38.87 38.87 38.91 36.96 39.42 7,478,155 38.695 7.26%
2019-04-11 0 42.70 42.65 42.70 42.00 43.90 3,192,345 136,827,282 42.861 36.24 36.20 36.24 35.64 37.26 3,761,495 36.376 -0.47%
2019-04-10 0 42.90 42.80 42.90 41.75 42.95 1,850,332 78,696,504 42.531 36.41 36.32 36.41 35.43 36.45 2,180,220 36.096 1.66%
2019-04-09 0 42.20 42.20 42.25 41.45 42.45 1,878,921 79,065,813 42.080 35.81 35.81 35.86 35.18 36.03 2,213,906 35.713 0.00%
2019-04-08 0 42.20 42.15 42.25 41.60 42.80 3,234,232 136,412,892 42.178 35.81 35.77 35.86 35.31 36.32 3,810,850 35.796 1.44%
2019-04-04 0 41.60 41.55 41.60 40.60 42.00 3,188,000 131,706,620 41.313 35.31 35.26 35.31 34.46 35.64 3,756,375 35.062 -0.12%
2019-04-03 0 41.65 41.60 41.65 39.20 42.00 7,127,945 295,372,262 41.439 35.35 35.31 35.35 33.27 35.64 8,398,757 35.169 5.71%
2019-04-02 0 39.40 39.40 39.45 38.60 39.50 3,660,251 143,314,574 39.154 33.44 33.44 33.48 32.76 33.52 4,312,822 33.230 0.13%
2019-04-01 0 39.35 39.25 39.35 37.05 39.35 6,919,060 266,722,857 38.549 33.40 33.31 33.40 31.44 33.40 8,152,631 32.716 6.35%
2019-03-29 0 37.00 37.00 37.05 34.70 37.30 6,572,084 239,428,340 36.431 31.40 31.40 31.44 29.45 31.66 7,743,794 30.919 3.79%
2019-03-28 0 35.65 35.60 35.65 34.65 35.80 2,660,519 94,284,334 35.438 30.26 30.21 30.26 29.41 30.38 3,134,852 30.076 1.57%
2019-03-27 0 35.10 35.10 35.15 32.30 35.15 6,577,318 225,780,730 34.327 29.79 29.79 29.83 27.41 29.83 7,749,961 29.133 6.69%
2019-03-26 0 32.90 32.85 32.90 32.75 33.15 2,067,512 68,089,702 32.933 27.92 27.88 27.92 27.79 28.13 2,436,120 27.950 0.61%
2019-03-25 0 32.70 32.70 32.75 32.65 33.45 1,339,712 44,123,063 32.935 27.75 27.75 27.79 27.71 28.39 1,578,564 27.951 -2.97%
2019-03-22 0 33.70 33.65 33.70 33.40 34.15 1,738,000 58,478,250 33.647 28.60 28.56 28.60 28.35 28.98 2,047,861 28.556 -0.15%
2019-03-21 0 33.75 33.70 33.75 33.70 34.20 1,155,901 39,165,663 33.883 28.64 28.60 28.64 28.60 29.03 1,361,982 28.756 -0.59%
2019-03-20 0 33.95 33.90 33.95 33.65 34.20 2,399,634 81,520,893 33.972 28.81 28.77 28.81 28.56 29.03 2,827,455 28.832 0.30%
2019-03-19 0 33.85 33.80 33.85 33.60 34.45 2,456,000 83,390,638 33.954 28.73 28.69 28.73 28.52 29.24 2,893,870 28.816 0.30%
2019-03-18 0 33.75 33.70 33.75 32.40 33.80 3,134,051 104,708,440 33.410 28.64 28.60 28.64 27.50 28.69 3,692,808 28.355 4.33%
2019-03-15 0 32.35 32.35 32.40 32.10 32.80 2,442,600 79,573,130 32.577 27.46 27.46 27.50 27.24 27.84 2,878,081 27.648 0.15%
2019-03-14 0 32.30 32.20 32.30 32.05 32.85 1,754,000 56,893,250 32.436 27.41 27.33 27.41 27.20 27.88 2,066,713 27.528 0.31%
2019-03-13 0 32.20 32.15 32.20 31.80 32.50 2,772,881 89,542,396 32.292 27.33 27.29 27.33 26.99 27.58 3,267,247 27.406 0.47%
2019-03-12 0 32.05 32.00 32.05 30.50 32.20 13,664,660 422,184,126 30.896 27.20 27.16 27.20 25.89 27.33 16,100,876 26.221 4.23%
2019-03-11 0 30.75 30.75 30.80 30.65 31.50 5,550,031 171,523,012 30.905 26.10 26.10 26.14 26.01 26.73 6,539,523 26.229 -0.81%
2019-03-08 0 31.00 31.00 31.05 31.00 32.50 2,439,182 76,708,495 31.448 26.31 26.31 26.35 26.31 27.58 2,874,054 26.690 -4.62%
2019-03-07 0 32.50 32.50 32.55 32.05 33.55 2,686,693 88,173,044 32.818 27.58 27.58 27.62 27.20 28.47 3,165,692 27.853 -3.56%
2019-03-06 0 33.70 33.65 33.70 33.35 33.80 2,108,370 70,851,838 33.605 28.60 28.56 28.60 28.30 28.69 2,484,263 28.520 0.00%
2019-03-05 0 33.70 33.65 33.70 33.30 33.85 6,453,590 216,724,492 33.582 28.60 28.56 28.60 28.26 28.73 7,604,174 28.501 0.15%
2019-03-04 0 33.65 33.65 33.70 33.30 34.00 3,780,197 126,789,458 33.540 28.56 28.56 28.60 28.26 28.86 4,454,153 28.465 1.05%
2019-03-01 0 33.30 33.30 33.45 33.15 33.75 1,248,438 41,740,796 33.434 28.26 28.26 28.39 28.13 28.64 1,471,017 28.375 0.00%
2019-02-28 0 33.30 33.25 33.30 33.30 34.10 1,212,149 40,696,159 33.574 28.26 28.22 28.26 28.26 28.94 1,428,258 28.494 -0.60%
2019-02-27 0 33.50 33.45 33.50 33.50 34.85 1,126,000 38,365,300 34.072 28.43 28.39 28.43 28.43 29.58 1,326,750 28.917 -2.62%
2019-02-26 0 34.40 34.40 34.50 34.35 35.70 1,193,315 41,551,225 34.820 29.19 29.19 29.28 29.15 30.30 1,406,066 29.551 -1.85%
2019-02-25 0 35.05 35.00 35.05 34.45 35.05 1,602,530 55,913,085 34.891 29.75 29.70 29.75 29.24 29.75 1,888,238 29.611 1.89%
2019-02-22 0 34.40 34.40 34.45 34.10 34.75 808,705 27,837,404 34.422 29.19 29.19 29.24 28.94 29.49 952,886 29.214 -0.43%
2019-02-21 0 34.55 34.45 34.55 34.15 34.90 788,000 27,187,600 34.502 29.32 29.24 29.32 28.98 29.62 928,489 29.282 0.00%
2019-02-20 0 34.55 34.50 34.65 34.50 35.25 887,081 30,904,526 34.838 29.32 29.28 29.41 29.28 29.92 1,045,235 29.567 -0.29%
2019-02-19 0 34.65 34.65 34.70 34.45 35.85 794,000 27,888,650 35.124 29.41 29.41 29.45 29.24 30.43 935,559 29.810 -2.53%
2019-02-18 0 35.55 35.50 35.60 35.30 35.90 627,775 22,317,390 35.550 30.17 30.13 30.21 29.96 30.47 739,698 30.171 1.28%
2019-02-15 0 35.10 35.00 35.10 34.75 35.65 526,000 18,547,500 35.261 29.79 29.70 29.79 29.49 30.26 619,778 29.926 -1.54%
2019-02-14 0 35.65 35.55 35.65 35.05 36.10 1,276,596 45,494,856 35.638 30.26 30.17 30.26 29.75 30.64 1,504,195 30.245 0.28%
2019-02-13 0 35.55 35.55 35.60 34.85 35.75 1,794,577 63,543,828 35.409 30.17 30.17 30.21 29.58 30.34 2,114,525 30.051 0.99%
2019-02-12 0 35.20 35.20 35.25 33.75 35.40 1,531,447 53,272,338 34.786 29.87 29.87 29.92 28.64 30.04 1,804,482 29.522 3.53%
2019-02-11 0 34.00 34.00 34.10 33.65 34.25 773,092 26,248,814 33.953 28.86 28.86 28.94 28.56 29.07 910,923 28.816 0.00%
2019-02-08 0 34.00 34.00 34.05 33.70 34.35 622,032 21,167,370 34.029 28.86 28.86 28.90 28.60 29.15 732,932 28.880 -2.02%
2019-02-04 0 34.70 34.65 34.70 34.10 35.25 560,507 19,439,754 34.682 29.45 29.41 29.45 28.94 29.92 660,437 29.435 0.58%
2019-02-01 0 34.50 34.45 34.50 34.30 35.50 768,156 26,607,838 34.639 29.28 29.24 29.28 29.11 30.13 905,107 29.397 0.15%
2019-01-31 0 34.45 34.35 34.45 33.65 34.50 694,058 23,826,839 34.330 29.24 29.15 29.24 28.56 29.28 817,799 29.135 2.38%
2019-01-30 0 33.65 33.60 33.65 33.25 34.25 1,290,200 43,554,730 33.758 28.56 28.52 28.56 28.22 29.07 1,520,224 28.650 -0.15%
2019-01-29 0 33.70 33.70 33.80 32.80 34.00 3,349,800 112,044,670 33.448 28.60 28.60 28.69 27.84 28.86 3,947,022 28.387 -0.74%
2019-01-28 0 33.95 33.90 33.95 33.70 34.60 600,000 20,440,200 34.067 28.81 28.77 28.81 28.60 29.36 706,972 28.912 -1.88%
2019-01-25 0 34.60 34.55 34.60 33.85 34.80 1,512,000 51,943,450 34.354 29.36 29.32 29.36 28.73 29.53 1,781,568 29.156 1.91%
2019-01-24 0 33.95 33.90 33.95 33.70 34.65 1,442,000 49,061,450 34.023 28.81 28.77 28.81 28.60 29.41 1,699,088 28.875 -1.31%
2019-01-23 0 34.40 34.30 34.40 34.15 35.30 1,608,000 55,737,280 34.662 29.19 29.11 29.19 28.98 29.96 1,894,684 29.418 -1.71%
2019-01-22 0 35.00 35.00 35.05 34.60 35.10 582,000 20,317,600 34.910 29.70 29.70 29.75 29.36 29.79 685,762 29.628 0.86%
2019-01-21 0 34.70 34.65 34.70 34.25 36.30 842,000 29,526,800 35.067 29.45 29.41 29.45 29.07 30.81 992,117 29.761 0.29%
2019-01-18 0 34.60 34.55 34.60 34.45 35.35 816,000 28,355,900 34.750 29.36 29.32 29.36 29.24 30.00 961,481 29.492 -0.29%
2019-01-17 0 34.70 34.65 34.70 34.50 35.35 670,000 23,463,500 35.020 29.45 29.41 29.45 29.28 30.00 789,452 29.721 -1.14%
2019-01-16 0 35.10 35.00 35.10 34.25 35.25 678,176 23,739,181 35.004 29.79 29.70 29.79 29.07 29.92 799,085 29.708 0.86%
2019-01-15 0 34.80 34.75 34.80 33.30 35.05 2,309,353 79,684,872 34.505 29.53 29.49 29.53 28.26 29.75 2,721,078 29.284 3.42%
2019-01-14 0 33.65 33.65 33.70 32.95 33.95 748,000 25,100,640 33.557 28.56 28.56 28.60 27.96 28.81 881,358 28.480 0.15%
2019-01-11 0 33.60 33.60 33.65 32.05 33.65 1,698,402 56,440,330 33.231 28.52 28.52 28.56 27.20 28.56 2,001,203 28.203 1.05%
2019-01-10 0 33.25 33.20 33.25 32.35 33.25 1,646,620 54,033,760 32.815 28.22 28.18 28.22 27.46 28.22 1,940,189 27.850 1.84%
2019-01-09 0 32.65 32.50 32.65 31.90 32.70 1,608,226 52,232,700 32.478 27.71 27.58 27.71 27.07 27.75 1,894,950 27.564 2.03%
2019-01-08 0 32.00 31.90 32.00 30.75 32.05 1,554,665 48,859,424 31.428 27.16 27.07 27.16 26.10 27.20 1,831,840 26.672 2.56%
2019-01-07 0 31.20 31.00 31.20 30.80 31.30 620,912 19,266,280 31.029 26.48 26.31 26.48 26.14 26.56 731,612 26.334 2.80%
2019-01-04 0 30.35 30.35 30.40 30.00 30.65 904,620 27,449,358 30.344 25.76 25.76 25.80 25.46 26.01 1,065,901 25.752 0.17%
2019-01-03 0 30.30 30.20 30.30 30.00 31.40 688,300 20,918,805 30.392 25.72 25.63 25.72 25.46 26.65 811,014 25.793 -1.94%
2019-01-02 0 30.90 30.80 30.90 30.55 31.60 1,014,937 31,371,162 30.909 26.22 26.14 26.22 25.93 26.82 1,195,886 26.233 -2.22%
2018-12-31 0 31.60 31.60 31.70 31.60 32.80 240,000 7,639,200 31.830 26.82 26.82 26.90 26.82 27.84 282,789 27.014 -2.02%
2018-12-28 0 32.25 32.25 32.30 31.45 32.40 288,600 9,222,270 31.955 27.37 27.37 27.41 26.69 27.50 340,053 27.120 2.71%
2018-12-27 0 31.40 31.35 31.40 31.30 32.90 460,082 14,663,285 31.871 26.65 26.61 26.65 26.56 27.92 542,108 27.049 -3.68%
2018-12-24 0 32.60 32.60 32.65 32.15 32.70 581,620 18,907,757 32.509 27.67 27.67 27.71 27.29 27.75 685,315 27.590 0.46%
2018-12-21 0 32.45 32.35 32.45 31.50 32.70 1,003,347 32,377,219 32.269 27.54 27.46 27.54 26.73 27.75 1,182,230 27.387 -1.52%
2018-12-20 0 32.95 32.95 33.00 32.30 33.80 411,730 13,497,663 32.783 27.96 27.96 28.01 27.41 28.69 485,136 27.822 -1.35%
2018-12-19 0 33.40 33.35 33.40 32.75 34.20 934,446 31,562,266 33.776 28.35 28.30 28.35 27.79 29.03 1,101,045 28.666 0.00%
2018-12-18 0 33.40 33.30 33.40 32.60 33.45 842,000 27,877,303 33.108 28.35 28.26 28.35 27.67 28.39 992,117 28.099 0.45%
2018-12-17 0 33.25 33.25 33.40 32.70 34.00 709,145 23,488,437 33.122 28.22 28.22 28.35 27.75 28.86 835,576 28.110 -1.04%
2018-12-14 0 33.60 33.50 33.60 33.05 33.75 1,103,000 36,997,014 33.542 28.52 28.43 28.52 28.05 28.64 1,299,649 28.467 -0.88%
2018-12-13 0 33.90 33.85 33.90 32.25 34.00 1,917,471 63,881,287 33.315 28.77 28.73 28.77 27.37 28.86 2,259,329 28.274 5.28%
2018-12-12 0 32.20 32.20 32.25 30.75 32.50 2,699,185 86,626,092 32.093 27.33 27.33 27.37 26.10 27.58 3,180,412 27.237 5.23%
2018-12-11 0 30.60 30.60 30.70 30.25 30.90 761,562 23,316,353 30.616 25.97 25.97 26.05 25.67 26.22 897,338 25.984 0.49%
2018-12-10 0 30.45 30.40 30.50 30.25 31.00 734,140 22,542,787 30.706 25.84 25.80 25.89 25.67 26.31 865,027 26.060 -0.81%
2018-12-07 0 30.70 30.70 30.85 30.70 31.85 1,380,030 43,046,837 31.193 26.05 26.05 26.18 26.05 27.03 1,626,070 26.473 -0.32%
2018-12-06 0 30.80 30.80 30.90 30.75 31.70 872,240 27,178,538 31.159 26.14 26.14 26.22 26.10 26.90 1,027,748 26.445 -4.50%
2018-12-05 0 32.25 32.25 32.30 31.70 32.30 418,000 13,419,900 32.105 27.37 27.37 27.41 26.90 27.41 492,523 27.247 -0.31%
2018-12-04 0 32.35 32.20 32.35 31.65 32.55 1,179,227 37,753,070 32.015 27.46 27.33 27.46 26.86 27.62 1,389,467 27.171 0.31%
2018-12-03 0 32.25 32.20 32.25 31.90 33.00 1,556,841 50,131,285 32.201 27.37 27.33 27.37 27.07 28.01 1,834,404 27.328 1.26%
2018-11-30 0 31.85 31.85 31.90 30.80 31.85 4,625,534 146,865,198 31.751 27.03 27.03 27.07 26.14 27.03 5,450,201 26.947 2.08%
2018-11-29 0 31.20 31.20 31.25 31.00 32.45 1,049,701 33,090,383 31.524 26.48 26.48 26.52 26.31 27.54 1,236,848 26.754 -0.79%
2018-11-28 0 31.45 31.45 31.50 30.80 31.60 1,297,386 40,542,754 31.250 26.69 26.69 26.73 26.14 26.82 1,528,692 26.521 2.28%
2018-11-27 0 30.75 30.75 30.80 30.60 30.95 1,427,712 43,962,096 30.792 26.10 26.10 26.14 25.97 26.27 1,682,253 26.133 0.49%
2018-11-26 0 30.60 30.60 30.65 30.50 31.00 836,000 25,706,410 30.749 25.97 25.97 26.01 25.89 26.31 985,047 26.097 -0.33%
2018-11-23 0 30.70 30.70 30.75 30.30 31.60 844,000 25,762,650 30.524 26.05 26.05 26.10 25.72 26.82 994,473 25.906 -1.76%
2018-11-22 0 31.25 31.20 31.25 30.95 31.65 626,442 19,615,912 31.313 26.52 26.48 26.52 26.27 26.86 738,128 26.575 0.32%
2018-11-21 0 31.15 31.10 31.20 30.25 31.25 1,031,728 31,923,947 30.942 26.44 26.39 26.48 25.67 26.52 1,215,671 26.260 0.65%
2018-11-20 0 30.95 30.90 30.95 30.85 31.90 819,096 25,459,025 31.082 26.27 26.22 26.27 26.18 27.07 965,129 26.379 -1.90%
2018-11-19 0 31.55 31.55 31.65 31.50 32.50 1,070,400 34,060,484 31.820 26.78 26.78 26.86 26.73 27.58 1,261,237 27.006 -1.41%
2018-11-16 0 32.00 31.95 32.00 31.05 32.00 999,128 31,673,120 31.701 27.16 27.12 27.16 26.35 27.16 1,177,258 26.904 1.59%
2018-11-15 0 31.50 31.45 31.50 31.30 31.65 688,000 21,611,520 31.412 26.73 26.69 26.73 26.56 26.86 810,661 26.659 0.80%
2018-11-14 0 31.25 31.25 31.30 31.15 32.15 936,983 29,405,703 31.383 26.52 26.52 26.56 26.44 27.29 1,104,034 26.635 -1.42%
2018-11-13 0 31.70 31.65 31.85 30.90 32.15 1,202,216 37,943,415 31.561 26.90 26.86 27.03 26.22 27.29 1,416,554 26.786 0.16%
2018-11-12 0 31.65 31.55 31.65 31.25 32.35 957,115 30,258,388 31.614 26.86 26.78 26.86 26.52 27.46 1,127,755 26.831 0.00%
2018-11-09 0 31.65 31.60 31.65 31.35 33.00 1,166,030 36,903,666 31.649 26.86 26.82 26.86 26.61 28.01 1,373,917 26.860 -4.24%
2018-11-08 0 33.05 32.95 33.05 32.45 33.25 1,585,000 52,190,250 32.928 28.05 27.96 28.05 27.54 28.22 1,867,583 27.945 0.76%
2018-11-07 0 32.80 32.70 32.80 32.40 33.35 1,078,028 35,279,619 32.726 27.84 27.75 27.84 27.50 28.30 1,270,225 27.774 -0.61%
2018-11-06 0 33.00 32.95 33.00 32.55 33.50 880,000 28,935,000 32.881 28.01 27.96 28.01 27.62 28.43 1,036,892 27.906 0.46%
2018-11-05 0 32.85 32.80 32.85 32.50 33.95 778,058 25,684,119 33.011 27.88 27.84 27.88 27.58 28.81 916,775 28.016 -4.37%
2018-11-02 0 34.35 34.30 34.35 31.50 34.40 1,618,551 53,586,674 33.108 29.15 29.11 29.15 26.73 29.19 1,907,116 28.098 10.45%
2018-11-01 0 31.10 31.05 31.10 30.90 31.50 1,012,001 31,504,281 31.131 26.39 26.35 26.39 26.22 26.73 1,192,426 26.420 0.48%
2018-10-31 0 30.95 30.80 30.95 30.10 31.00 1,811,964 55,332,676 30.537 26.27 26.14 26.27 25.55 26.31 2,135,012 25.917 3.86%
2018-10-30 0 29.80 29.80 29.85 29.05 30.40 920,801 27,259,879 29.605 25.29 25.29 25.33 24.65 25.80 1,084,967 25.125 -0.50%
2018-10-29 0 29.95 29.90 29.95 29.20 30.60 1,956,681 58,101,513 29.694 25.42 25.38 25.42 24.78 25.97 2,305,530 25.201 -3.07%
2018-10-26 0 30.90 30.85 30.95 30.70 32.00 448,001 13,918,431 31.068 26.22 26.18 26.27 26.05 27.16 527,873 26.367 -2.22%
2018-10-25 0 31.60 31.55 31.60 31.15 32.30 1,038,023 32,768,291 31.568 26.82 26.78 26.82 26.44 27.41 1,223,088 26.791 -2.92%
2018-10-24 0 32.55 32.50 32.55 32.30 33.85 1,023,916 33,467,335 32.686 27.62 27.58 27.62 27.41 28.73 1,206,466 27.740 -0.31%
2018-10-23 0 32.65 32.65 32.80 32.65 34.35 610,000 20,289,100 33.261 27.71 27.71 27.84 27.71 29.15 718,754 28.228 -5.64%
2018-10-22 0 34.60 34.55 34.60 33.20 34.85 910,147 31,219,025 34.301 29.36 29.32 29.36 28.18 29.58 1,072,413 29.111 4.37%
2018-10-19 0 33.15 33.05 33.20 32.20 33.45 514,000 16,977,600 33.030 28.13 28.05 28.18 27.33 28.39 605,639 28.033 1.38%
2018-10-18 0 32.70 32.70 32.75 31.95 33.00 754,338 24,345,600 32.274 27.75 27.75 27.79 27.12 28.01 888,826 27.391 -0.76%
2018-10-16 0 32.95 32.85 32.95 32.60 33.85 625,525 20,699,797 33.092 27.96 27.88 27.96 27.67 28.73 737,047 28.085 -1.05%
2018-10-15 0 33.30 33.20 33.30 33.05 33.95 422,070 14,108,284 33.426 28.26 28.18 28.26 28.05 28.81 497,319 28.369 -1.77%
2018-10-12 0 33.90 33.80 33.90 32.15 34.00 1,482,126 49,296,127 33.260 28.77 28.69 28.77 27.29 28.86 1,746,368 28.228 0.59%
2018-10-11 0 33.70 33.60 33.70 32.40 33.80 1,080,012 36,052,627 33.382 28.60 28.52 28.60 27.50 28.69 1,272,563 28.331 -1.75%
2018-10-10 0 34.30 34.30 34.45 34.10 34.80 864,502 29,807,468 34.479 29.11 29.11 29.24 28.94 29.53 1,018,630 29.262 -0.87%
2018-10-09 0 34.60 34.55 34.60 34.05 34.95 893,212 30,743,564 34.419 29.36 29.32 29.36 28.90 29.66 1,052,459 29.211 -1.00%
2018-10-08 0 34.95 34.90 34.95 34.90 36.10 946,000 33,454,000 35.364 29.66 29.62 29.66 29.62 30.64 1,114,658 30.013 0.14%
2018-10-05 0 34.90 34.85 34.90 34.25 34.95 1,268,341 44,129,080 34.793 29.62 29.58 29.62 29.07 29.66 1,494,468 29.528 0.58%
2018-10-04 0 34.70 34.65 34.70 34.55 35.70 994,000 35,503,579 35.718 29.45 29.41 29.45 29.32 30.30 1,171,216 30.313 -3.34%
2018-10-03 0 35.90 35.80 35.90 35.80 36.90 738,000 26,685,200 36.159 30.47 30.38 30.47 30.38 31.32 869,575 30.688 -0.83%
2018-10-02 0 36.20 36.15 36.20 35.50 36.80 638,000 22,973,050 36.008 30.72 30.68 30.72 30.13 31.23 751,746 30.560 -1.63%
2018-09-28 0 36.80 36.75 36.80 35.50 37.00 1,485,345 54,250,640 36.524 31.23 31.19 31.23 30.13 31.40 1,750,161 30.998 1.66%
2018-09-27 0 36.20 36.15 36.20 34.60 36.70 1,158,216 41,417,983 35.760 30.72 30.68 30.72 29.36 31.15 1,364,710 30.349 -0.28%
2018-09-26 0 36.30 36.25 36.30 35.00 36.95 1,594,000 57,951,578 36.356 30.81 30.77 30.81 29.70 31.36 1,878,188 30.855 1.97%
2018-09-24 0 35.60 35.55 35.60 35.25 36.65 283,335 10,090,277 35.613 30.21 30.17 30.21 29.92 31.10 333,850 30.224 -3.39%
2018-09-21 0 36.85 36.80 36.85 35.70 37.10 1,179,502 43,136,022 36.571 31.27 31.23 31.27 30.30 31.49 1,389,791 31.038 1.80%
2018-09-20 0 36.20 36.10 36.20 35.65 36.45 882,877 31,819,397 36.041 30.72 30.64 30.72 30.26 30.93 1,040,281 30.587 2.26%
2018-09-19 0 35.40 35.35 35.45 34.10 35.75 2,918,076 101,245,028 34.696 30.04 30.00 30.09 28.94 30.34 3,438,328 29.446 5.36%
2018-09-18 0 33.60 33.60 33.65 33.20 33.90 713,542 23,958,848 33.577 28.52 28.52 28.56 28.18 28.77 840,756 28.497 1.20%
2018-09-17 0 33.20 33.20 33.30 33.00 33.75 390,000 13,032,719 33.417 28.18 28.18 28.26 28.01 28.64 459,531 28.361 -2.06%
2018-09-14 0 33.90 33.75 33.90 33.55 34.15 637,824 21,581,369 33.836 28.77 28.64 28.77 28.47 28.98 751,539 28.716 1.65%
2018-09-13 0 33.35 33.30 33.35 32.35 33.75 2,046,542 67,719,830 33.090 28.30 28.26 28.30 27.46 28.64 2,411,412 28.083 1.06%
2018-09-12 0 33.00 32.95 33.00 32.75 33.80 1,663,090 55,094,682 33.128 28.01 27.96 28.01 27.79 28.69 1,959,595 28.115 -2.08%
2018-09-11 0 33.70 33.65 33.75 33.50 34.50 503,000 17,012,339 33.822 28.60 28.56 28.64 28.43 29.28 592,678 28.704 -2.18%
2018-09-10 0 34.45 34.45 34.50 34.30 35.65 2,760,430 96,636,128 35.008 29.24 29.24 29.28 29.11 30.26 3,252,576 29.711 -1.85%
2018-09-07 0 35.10 35.00 35.10 34.85 36.00 465,935 16,361,406 35.115 29.79 29.70 29.79 29.58 30.55 549,005 29.802 -0.28%
2018-09-06 0 35.20 35.20 35.25 34.85 36.60 1,560,550 55,319,245 35.449 29.87 29.87 29.92 29.58 31.06 1,838,774 30.085 -3.16%
2018-09-05 0 36.35 36.35 36.40 36.30 36.90 1,451,262 53,240,094 36.685 30.85 30.85 30.89 30.81 31.32 1,710,002 31.135 -1.76%
2018-09-04 0 37.00 37.00 37.05 36.50 37.40 2,024,825 74,905,718 36.994 31.40 31.40 31.44 30.98 31.74 2,385,823 31.396 0.00%
2018-09-03 0 37.00 36.95 37.05 36.60 37.55 955,749 35,235,200 36.867 31.40 31.36 31.44 31.06 31.87 1,126,146 31.288 -0.80%
2018-08-31 0 37.30 37.25 37.35 36.80 37.40 2,509,094 93,321,582 37.193 31.66 31.61 31.70 31.23 31.74 2,956,430 31.566 -0.93%
2018-08-30 0 37.65 37.55 37.65 37.00 37.95 3,132,250 117,473,910 37.505 31.95 31.87 31.95 31.40 32.21 3,690,686 31.830 -0.13%
2018-08-29 0 37.70 37.60 37.70 36.65 38.15 5,452,000 205,880,299 37.762 32.00 31.91 32.00 31.10 32.38 6,424,015 32.049 -3.70%
2018-08-28 0 39.15 39.00 39.15 38.80 39.25 1,854,000 72,349,150 39.023 33.23 33.10 33.23 32.93 33.31 2,184,542 33.119 1.03%
2018-08-27 0 38.75 38.60 38.75 37.50 38.80 874,169 33,401,507 38.209 32.89 32.76 32.89 31.83 32.93 1,030,021 32.428 1.31%
2018-08-24 0 38.25 38.25 38.35 37.30 38.70 1,556,000 59,641,500 38.330 32.46 32.46 32.55 31.66 32.84 1,833,413 32.530 1.73%
2018-08-23 0 37.60 37.60 37.65 36.75 37.85 3,966,285 148,217,728 37.369 31.91 31.91 31.95 31.19 32.12 4,673,418 31.715 1.76%
2018-08-22 0 36.95 36.85 36.95 36.70 37.35 523,600 19,337,860 36.933 31.36 31.27 31.36 31.15 31.70 616,950 31.344 -0.40%
2018-08-21 0 37.10 37.05 37.10 36.85 37.55 1,195,014 44,418,703 37.170 31.49 31.44 31.49 31.27 31.87 1,408,068 31.546 1.23%
2018-08-20 0 36.65 36.65 36.70 36.25 37.00 1,173,874 42,957,250 36.594 31.10 31.10 31.15 30.77 31.40 1,383,159 31.057 -0.68%
2018-08-17 0 36.90 36.90 36.95 36.10 37.15 2,968,000 109,633,418 36.938 31.32 31.32 31.36 30.64 31.53 3,497,152 31.349 -0.27%
2018-08-16 0 37.00 36.90 37.00 36.20 37.05 2,126,000 78,050,400 36.712 31.40 31.32 31.40 30.72 31.44 2,505,036 31.157 0.41%
2018-08-15 0 36.85 36.85 36.95 36.80 38.85 2,850,873 106,703,842 37.428 31.27 31.27 31.36 31.23 32.97 3,359,143 31.765 -4.29%
2018-08-14 0 38.50 38.50 38.55 38.50 40.55 2,282,000 89,637,622 39.280 32.67 32.67 32.72 32.67 34.41 2,688,848 33.337 -4.47%
2018-08-13 0 40.30 40.30 40.40 40.10 41.00 472,568 19,068,080 40.350 34.20 34.20 34.29 34.03 34.80 556,820 34.245 -1.47%
2018-08-10 0 40.90 40.90 41.05 40.90 41.55 620,261 25,545,948 41.186 34.71 34.71 34.84 34.71 35.26 730,845 34.954 -1.45%
2018-08-09 0 41.50 41.40 41.50 40.70 41.65 582,224 24,080,097 41.359 35.22 35.14 35.22 34.54 35.35 686,026 35.101 1.72%
2018-08-08 0 40.80 40.80 40.85 40.70 41.85 1,734,416 71,411,960 41.173 34.63 34.63 34.67 34.54 35.52 2,043,638 34.944 -1.21%
2018-08-07 0 41.30 41.30 41.45 41.00 41.65 1,537,118 63,410,724 41.253 35.05 35.05 35.18 34.80 35.35 1,811,164 35.011 -0.36%
2018-08-06 0 41.45 41.30 41.45 41.10 42.60 2,611,252 109,107,554 41.784 35.18 35.05 35.18 34.88 36.15 3,076,801 35.461 1.10%
2018-08-03 0 41.00 40.95 41.00 40.65 42.30 2,052,046 84,350,690 41.106 34.80 34.75 34.80 34.50 35.90 2,417,897 34.886 -2.50%
2018-08-02 0 42.05 41.95 42.05 41.30 42.80 1,131,969 47,436,360 41.906 35.69 35.60 35.69 35.05 36.32 1,333,783 35.565 -1.75%
2018-08-01 0 42.80 42.50 42.80 42.05 42.95 1,455,467 62,008,622 42.604 36.32 36.07 36.32 35.69 36.45 1,714,956 36.158 2.03%
2018-07-31 0 41.95 41.95 42.00 41.75 42.30 1,042,097 43,755,812 41.988 35.60 35.60 35.64 35.43 35.90 1,227,888 35.635 -1.41%
2018-07-30 0 42.55 42.30 42.55 41.90 42.55 840,267 35,569,680 42.331 36.11 35.90 36.11 35.56 36.11 990,075 35.926 0.00%
2018-07-27 0 42.55 42.50 42.55 42.25 42.80 488,288 20,755,354 42.506 36.11 36.07 36.11 35.86 36.32 575,343 36.075 -0.58%
2018-07-26 0 42.80 42.70 42.80 42.20 43.65 602,000 25,726,816 42.736 36.32 36.24 36.32 35.81 37.05 709,328 36.269 -0.23%
2018-07-25 0 42.90 42.85 42.90 42.75 44.80 2,474,951 106,185,750 42.904 36.41 36.37 36.41 36.28 38.02 2,916,200 36.412 0.23%
2018-07-24 0 42.80 42.75 42.85 42.30 43.80 812,000 34,748,150 42.793 36.32 36.28 36.37 35.90 37.17 956,768 36.318 0.71%
2018-07-23 0 42.50 42.50 42.55 42.35 44.00 1,482,222 63,405,012 42.777 36.07 36.07 36.11 35.94 37.34 1,746,481 36.304 -1.85%
2018-07-20 0 43.30 43.25 43.30 42.70 44.10 1,733,020 74,915,819 43.228 36.75 36.71 36.75 36.24 37.43 2,041,993 36.688 -0.92%
2018-07-19 0 43.70 43.60 43.70 42.75 44.50 2,076,767 90,904,326 43.772 37.09 37.00 37.09 36.28 37.77 2,447,025 37.149 2.46%
2018-07-18 0 42.65 42.60 42.65 41.25 42.70 1,012,000 42,826,356 42.319 36.20 36.15 36.20 35.01 36.24 1,192,425 35.915 2.28%
2018-07-17 0 41.70 41.55 41.70 40.85 41.80 1,054,299 43,551,029 41.308 35.39 35.26 35.39 34.67 35.48 1,242,266 35.058 -1.42%
2018-07-16 0 42.30 42.25 42.30 41.70 43.25 415,000 17,528,850 42.238 35.90 35.86 35.90 35.39 36.71 488,989 35.847 -0.82%
2018-07-13 0 42.65 42.55 42.65 42.25 43.15 3,100,596 131,643,171 42.457 36.20 36.11 36.20 35.86 36.62 3,653,388 36.033 0.59%
2018-07-12 0 42.40 42.40 42.60 41.45 43.00 1,164,563 49,491,312 42.498 35.98 35.98 36.15 35.18 36.49 1,372,188 36.067 1.80%
2018-07-11 0 41.65 41.60 41.70 41.00 42.55 1,076,256 45,223,181 42.019 35.35 35.31 35.39 34.80 36.11 1,268,137 35.661 -0.36%
2018-07-10 0 41.80 41.75 41.80 41.70 44.00 1,310,712 55,292,681 42.185 35.48 35.43 35.48 35.39 37.34 1,544,393 35.802 -3.24%
2018-07-09 0 43.20 43.20 43.25 41.20 43.45 3,455,290 146,653,852 42.443 36.66 36.66 36.71 34.97 36.88 4,071,319 36.021 6.40%
2018-07-06 0 40.60 40.60 40.75 40.10 41.55 1,877,799 76,289,626 40.627 34.46 34.46 34.58 34.03 35.26 2,212,584 34.480 -0.85%
2018-07-05 0 40.95 40.90 40.95 40.30 41.10 1,518,151 61,709,832 40.648 34.75 34.71 34.75 34.20 34.88 1,788,816 34.498 0.61%
2018-07-04 0 40.70 40.65 40.70 40.40 41.45 1,234,061 50,244,158 40.714 34.54 34.50 34.54 34.29 35.18 1,454,077 34.554 -1.69%
2018-07-03 0 41.40 41.25 41.40 40.50 42.95 2,719,650 112,500,024 41.366 35.14 35.01 35.14 34.37 36.45 3,204,525 35.107 -2.79%
2018-06-29 0 43.10 43.05 43.10 42.00 43.25 1,972,078 84,477,338 42.837 36.15 36.10 36.15 35.22 36.27 2,351,497 35.925 1.89%
2018-06-28 0 42.30 42.30 42.35 41.80 44.25 2,588,024 110,531,705 42.709 35.47 35.47 35.52 35.06 37.11 3,085,948 35.818 -3.86%
2018-06-27 0 44.00 44.00 44.05 43.70 45.15 4,140,272 182,336,340 44.040 36.90 36.90 36.94 36.65 37.86 4,936,841 36.934 -1.12%
2018-06-26 0 44.50 44.50 44.55 44.20 45.50 1,354,774 60,482,510 44.644 37.32 37.32 37.36 37.07 38.16 1,615,426 37.441 -1.55%
2018-06-25 0 45.20 45.20 45.30 45.00 46.70 1,017,232 46,412,372 45.626 37.91 37.91 37.99 37.74 39.16 1,212,943 38.264 -1.95%
2018-06-22 0 46.10 46.05 46.10 44.10 46.65 3,014,170 137,470,722 45.608 38.66 38.62 38.66 36.98 39.12 3,594,083 38.249 2.56%
2018-06-21 0 44.95 44.95 45.00 44.95 46.95 1,274,500 58,053,575 45.550 37.70 37.70 37.74 37.70 39.37 1,519,708 38.200 -0.99%
2018-06-20 0 45.40 45.40 45.45 44.15 45.90 3,073,257 139,078,754 45.255 38.07 38.07 38.12 37.03 38.49 3,664,538 37.953 -0.55%
2018-06-19 0 45.65 45.65 45.70 45.50 48.35 4,409,000 203,756,860 46.214 38.28 38.28 38.33 38.16 40.55 5,257,271 38.757 -2.77%
2018-06-15 0 46.95 46.95 47.05 46.65 47.60 3,566,385 167,775,412 47.044 39.37 39.37 39.46 39.12 39.92 4,252,541 39.453 -1.16%
2018-06-14 0 47.50 47.45 47.50 47.35 48.50 1,534,000 73,209,350 47.724 39.84 39.79 39.84 39.71 40.67 1,829,135 40.024 0.00%
2018-06-13 0 47.50 47.50 47.60 47.20 48.40 1,356,156 64,833,213 47.807 39.84 39.84 39.92 39.58 40.59 1,617,074 40.093 -0.94%
2018-06-12 0 47.95 47.95 48.00 46.75 48.30 3,085,435 147,725,136 47.878 40.21 40.21 40.26 39.21 40.51 3,679,059 40.153 2.35%
2018-06-11 0 46.85 46.85 46.95 46.60 47.65 2,166,020 101,904,932 47.047 39.29 39.29 39.37 39.08 39.96 2,582,752 39.456 -0.74%
2018-06-08 0 47.20 47.15 47.20 47.10 48.80 2,880,332 137,858,046 47.862 39.58 39.54 39.58 39.50 40.93 3,434,495 40.139 -1.15%
2018-06-07 0 47.75 47.70 47.75 47.55 48.80 1,393,421 67,087,839 48.146 40.05 40.00 40.05 39.88 40.93 1,661,509 40.378 -1.44%
2018-06-06 0 48.45 48.40 48.45 48.00 49.35 1,519,802 73,810,776 48.566 40.63 40.59 40.63 40.26 41.39 1,812,205 40.730 0.21%
2018-06-05 0 48.35 48.30 48.35 48.20 49.00 834,870 40,427,879 48.424 40.55 40.51 40.55 40.42 41.09 995,495 40.611 -0.51%
2018-06-04 0 48.60 48.55 48.60 47.80 48.90 928,000 45,047,542 48.543 40.76 40.72 40.76 40.09 41.01 1,106,543 40.710 1.67%
2018-06-01 0 47.80 47.80 48.00 47.70 50.15 1,954,820 94,727,426 48.458 40.09 40.09 40.26 40.00 42.06 2,330,918 40.640 -3.82%
2018-05-31 0 49.70 49.70 49.80 49.40 51.00 3,357,000 168,146,900 50.088 41.68 41.68 41.76 41.43 42.77 4,002,871 42.007 1.12%
2018-05-30 0 49.15 49.10 49.15 48.50 50.00 1,291,105 63,852,939 49.456 41.22 41.18 41.22 40.67 41.93 1,539,508 41.476 -1.01%
2018-05-29 0 49.65 49.65 49.70 49.30 51.75 2,299,832 116,426,978 50.624 41.64 41.64 41.68 41.35 43.40 2,742,309 42.456 -2.65%
2018-05-28 0 51.00 51.00 51.05 48.45 51.45 4,684,087 235,981,887 50.379 42.77 42.77 42.81 40.63 43.15 5,585,284 42.251 4.62%
2018-05-25 0 48.75 48.75 48.85 47.05 49.20 1,660,000 80,730,200 48.633 40.88 40.88 40.97 39.46 41.26 1,979,376 40.786 2.42%
2018-05-24 0 47.60 47.60 47.65 47.30 48.40 1,054,366 50,514,315 47.910 39.92 39.92 39.96 39.67 40.59 1,257,221 40.179 -1.86%
2018-05-23 0 48.50 48.45 48.50 47.95 49.40 1,519,749 74,158,286 48.796 40.67 40.63 40.67 40.21 41.43 1,812,142 40.923 0.94%
2018-05-21 0 48.05 48.05 48.20 47.70 48.45 923,066 44,454,088 48.159 40.30 40.30 40.42 40.00 40.63 1,100,660 40.389 0.63%
2018-05-18 0 47.75 47.75 47.80 47.65 49.85 1,955,134 94,207,648 48.185 40.05 40.05 40.09 39.96 41.81 2,331,293 40.410 -0.42%
2018-05-17 0 47.95 47.95 48.15 47.80 48.95 738,536 35,572,263 48.166 40.21 40.21 40.38 40.09 41.05 880,627 40.394 -1.34%
2018-05-16 0 48.60 48.60 48.70 47.80 49.40 3,059,015 149,080,482 48.735 40.76 40.76 40.84 40.09 41.43 3,647,555 40.871 1.36%
2018-05-15 0 47.95 47.85 47.95 46.85 48.15 1,959,832 93,601,276 47.760 40.21 40.13 40.21 39.29 40.38 2,336,895 40.054 1.16%
2018-05-14 0 47.40 47.40 47.45 46.70 48.15 2,113,056 100,861,038 47.732 39.75 39.75 39.79 39.16 40.38 2,519,598 40.031 2.60%
2018-05-11 0 46.20 46.20 46.25 46.00 47.50 971,985 45,261,070 46.566 38.75 38.75 38.79 38.58 39.84 1,158,990 39.052 -1.91%
2018-05-10 0 47.10 47.10 47.20 46.80 47.35 1,627,257 76,735,159 47.156 39.50 39.50 39.58 39.25 39.71 1,940,334 39.547 -0.42%
2018-05-09 0 47.30 47.30 47.35 46.70 47.55 1,733,076 81,580,963 47.073 39.67 39.67 39.71 39.16 39.88 2,066,512 39.478 1.28%
2018-05-08 0 46.70 46.70 46.75 46.45 47.25 2,055,050 96,449,485 46.933 39.16 39.16 39.21 38.96 39.63 2,450,432 39.360 0.00%
2018-05-07 0 46.70 46.65 46.70 42.55 47.20 4,871,104 221,990,460 45.573 39.16 39.12 39.16 35.68 39.58 5,808,282 38.220 7.98%
2018-05-04 0 43.25 43.25 43.30 40.85 43.50 1,997,711 85,470,443 42.784 36.27 36.27 36.31 34.26 36.48 2,382,061 35.881 4.72%
2018-05-03 0 41.30 41.30 41.45 40.70 42.00 1,438,620 59,220,454 41.165 34.64 34.64 34.76 34.13 35.22 1,715,404 34.523 0.73%
2018-05-02 0 41.00 40.90 41.00 39.75 41.25 1,018,484 41,492,924 40.740 34.38 34.30 34.38 33.34 34.59 1,214,436 34.166 0.49%
2018-04-30 0 40.80 40.80 40.85 39.10 41.00 2,416,725 97,657,340 40.409 34.22 34.22 34.26 32.79 34.38 2,881,692 33.889 3.55%
2018-04-27 0 39.40 39.40 39.45 38.80 40.55 2,559,500 101,150,350 39.520 33.04 33.04 33.08 32.54 34.01 3,051,936 33.143 -2.48%
2018-04-26 0 40.40 40.30 40.40 40.25 41.35 4,020,816 163,990,964 40.785 33.88 33.80 33.88 33.76 34.68 4,794,403 34.205 -2.18%
2018-04-25 0 41.30 41.25 41.35 40.70 41.80 1,600,000 66,246,053 41.404 34.64 34.59 34.68 34.13 35.06 1,907,833 34.723 -0.48%
2018-04-24 0 41.50 41.45 41.50 40.80 42.00 866,061 35,933,412 41.491 34.80 34.76 34.80 34.22 35.22 1,032,687 34.796 1.22%
2018-04-23 0 41.00 41.00 41.10 41.00 42.05 568,826 23,466,798 41.255 34.38 34.38 34.47 34.38 35.27 678,266 34.598 -2.50%
2018-04-20 0 42.05 41.85 42.05 41.50 42.20 1,641,551 68,736,310 41.873 35.27 35.10 35.27 34.80 35.39 1,957,378 35.117 -0.47%
2018-04-19 0 42.25 42.20 42.25 41.80 42.65 747,145 31,586,429 42.276 35.43 35.39 35.43 35.06 35.77 890,892 35.455 0.84%
2018-04-18 0 41.90 41.90 41.95 41.45 42.80 731,000 30,674,050 41.962 35.14 35.14 35.18 34.76 35.89 871,641 35.191 -1.30%
2018-04-17 0 42.45 42.45 42.50 41.85 42.95 973,341 41,245,275 42.375 35.60 35.60 35.64 35.10 36.02 1,160,607 35.538 -1.74%
2018-04-16 0 43.20 43.20 43.30 42.75 43.45 743,829 32,125,137 43.189 36.23 36.23 36.31 35.85 36.44 886,938 36.220 0.00%
2018-04-13 0 43.20 43.20 43.30 43.20 44.60 1,019,000 44,348,700 43.522 36.23 36.23 36.31 36.23 37.40 1,215,051 36.499 -3.14%
2018-04-12 0 44.60 44.50 44.60 41.80 44.80 1,213,164 53,573,883 44.160 37.40 37.32 37.40 35.06 37.57 1,446,571 37.035 1.48%
2018-04-11 0 43.95 43.95 44.00 43.60 45.00 1,305,268 57,559,931 44.098 36.86 36.86 36.90 36.57 37.74 1,556,396 36.983 -0.11%
2018-04-10 0 44.00 44.00 44.05 43.05 45.20 1,938,108 85,987,640 44.367 36.90 36.90 36.94 36.10 37.91 2,310,991 37.208 0.92%
2018-04-09 0 43.60 43.45 43.60 41.30 44.25 1,911,401 82,268,658 43.041 36.57 36.44 36.57 34.64 37.11 2,279,146 36.096 5.70%
2018-04-06 0 41.25 41.25 41.30 41.10 44.00 1,552,006 64,657,750 41.661 34.59 34.59 34.64 34.47 36.90 1,850,605 34.939 -5.06%
2018-04-04 0 43.45 43.40 43.45 42.80 44.95 2,149,206 94,300,926 43.877 36.44 36.40 36.44 35.89 37.70 2,562,703 36.797 0.35%
2018-04-03 0 43.30 43.20 43.30 40.60 43.45 2,179,927 92,470,281 42.419 36.31 36.23 36.31 34.05 36.44 2,599,335 35.575 5.61%
2018-03-29 0 41.00 41.00 41.05 39.55 41.30 1,657,364 67,230,970 40.565 34.38 34.38 34.43 33.17 34.64 1,976,233 34.020 3.67%
2018-03-28 0 39.55 39.55 39.65 38.85 40.30 2,484,112 98,356,535 39.594 33.17 33.17 33.25 32.58 33.80 2,962,044 33.206 -2.94%
2018-03-27 0 40.75 40.75 40.85 40.65 41.85 1,722,765 70,526,326 40.938 34.17 34.17 34.26 34.09 35.10 2,054,217 34.332 -0.61%
2018-03-26 0 41.00 40.95 41.00 40.00 41.45 1,288,601 52,565,058 40.792 34.38 34.34 34.38 33.55 34.76 1,536,522 34.210 0.99%
2018-03-23 0 40.60 40.55 40.60 39.40 40.95 1,303,841 52,561,598 40.313 34.05 34.01 34.05 33.04 34.34 1,554,694 33.808 -1.81%
2018-03-22 0 41.35 41.20 41.35 40.55 41.60 796,000 32,863,494 41.286 34.68 34.55 34.68 34.01 34.89 949,147 34.624 1.72%
2018-03-21 0 40.65 40.65 40.80 40.40 42.70 1,100,692 45,635,173 41.460 34.09 34.09 34.22 33.88 35.81 1,312,460 34.771 -3.33%
2018-03-20 0 42.05 42.05 42.10 40.95 42.20 2,375,775 98,818,736 41.594 35.27 35.27 35.31 34.34 35.39 2,832,863 34.883 0.60%
2018-03-19 0 41.80 41.75 41.80 40.70 42.95 1,160,183 48,958,162 42.199 35.06 35.01 35.06 34.13 36.02 1,383,397 35.390 -1.88%
2018-03-16 0 42.60 42.60 42.70 42.55 43.90 1,078,434 46,147,014 42.791 35.73 35.73 35.81 35.68 36.82 1,285,920 35.886 -2.52%
2018-03-15 0 43.70 43.65 43.70 43.25 44.45 914,000 39,949,300 43.708 36.65 36.61 36.65 36.27 37.28 1,089,849 36.656 0.34%
2018-03-14 0 43.55 43.55 43.60 43.05 44.00 699,209 30,416,476 43.501 36.52 36.52 36.57 36.10 36.90 833,734 36.482 -1.47%
2018-03-13 0 44.20 44.10 44.20 43.90 44.90 540,415 23,934,761 44.290 37.07 36.98 37.07 36.82 37.66 644,388 37.143 -1.01%
2018-03-12 0 44.65 44.60 44.65 43.25 45.00 3,128,956 139,585,773 44.611 37.45 37.40 37.45 36.27 37.74 3,730,953 37.413 5.18%
2018-03-09 0 42.45 42.45 42.50 42.10 44.10 3,201,391 138,065,101 43.127 35.60 35.60 35.64 35.31 36.98 3,817,324 36.168 1.92%
2018-03-08 0 41.65 41.65 41.70 41.00 41.80 252,000 10,461,100 41.512 34.93 34.93 34.97 34.38 35.06 300,484 34.814 0.48%
2018-03-07 0 41.45 41.45 41.50 41.30 42.20 618,044 25,747,787 41.660 34.76 34.76 34.80 34.64 35.39 736,953 34.938 0.00%
2018-03-06 0 41.45 41.40 41.45 41.20 42.65 808,445 33,695,404 41.679 34.76 34.72 34.76 34.55 35.77 963,986 34.954 -0.84%
2018-03-05 0 41.80 41.75 41.80 41.55 42.95 996,000 42,127,018 42.296 35.06 35.01 35.06 34.85 36.02 1,187,626 35.472 -2.56%
2018-03-02 0 42.90 42.80 42.90 41.95 43.00 806,000 34,392,000 42.670 35.98 35.89 35.98 35.18 36.06 961,071 35.785 -0.46%
2018-03-01 0 43.10 43.10 43.15 42.35 43.50 2,210,549 95,168,441 43.052 36.15 36.15 36.19 35.52 36.48 2,635,849 36.105 0.23%
2018-02-28 0 43.00 42.55 43.00 41.25 43.00 1,565,313 66,689,109 42.604 36.06 35.68 36.06 34.59 36.06 1,866,472 35.730 1.78%
2018-02-27 0 42.25 42.25 42.35 41.70 43.30 1,021,339 43,331,073 42.426 35.43 35.43 35.52 34.97 36.31 1,217,840 35.580 -0.12%
2018-02-26 0 42.30 42.30 42.35 42.30 43.30 624,000 26,632,700 42.681 35.47 35.47 35.52 35.47 36.31 744,055 35.794 -1.28%
2018-02-23 0 42.85 42.85 43.00 41.95 43.30 716,519 30,633,837 42.754 35.94 35.94 36.06 35.18 36.31 854,374 35.855 -0.58%
2018-02-22 0 43.10 43.10 43.35 42.85 44.00 1,658,839 71,974,787 43.389 36.15 36.15 36.36 35.94 36.90 1,977,992 36.388 -2.05%
2018-02-21 0 44.00 44.00 44.15 42.55 44.20 860,200 37,658,450 43.779 36.90 36.90 37.03 35.68 37.07 1,025,699 36.715 1.97%
2018-02-20 0 43.15 43.10 43.20 42.55 44.50 1,718,011 74,714,923 43.489 36.19 36.15 36.23 35.68 37.32 2,048,548 36.472 -3.03%
2018-02-15 0 44.50 44.25 44.50 42.20 44.90 1,188,500 52,321,350 44.023 37.32 37.11 37.32 35.39 37.66 1,417,162 36.920 5.70%
2018-02-14 0 42.10 41.95 42.10 41.70 42.20 348,619 14,630,293 41.966 35.31 35.18 35.31 34.97 35.39 415,692 35.195 0.48%
2018-02-13 0 41.90 41.90 41.95 41.50 43.00 959,055 40,195,286 41.911 35.14 35.14 35.18 34.80 36.06 1,143,573 35.149 1.70%
2018-02-12 0 41.20 41.15 41.20 40.00 41.40 1,538,000 62,723,340 40.782 34.55 34.51 34.55 33.55 34.72 1,833,904 34.202 4.17%
2018-02-09 0 39.55 39.50 39.55 38.95 40.85 1,328,263 52,649,922 39.638 33.17 33.13 33.17 32.67 34.26 1,583,815 33.242 -2.94%
2018-02-08 0 40.75 40.75 40.85 39.40 42.30 2,348,313 96,195,548 40.964 34.17 34.17 34.26 33.04 35.47 2,800,118 34.354 -1.57%
2018-02-07 0 41.40 41.25 41.40 40.90 43.10 1,564,965 65,010,490 41.541 34.72 34.59 34.72 34.30 36.15 1,866,057 34.838 1.22%
2018-02-06 0 40.90 40.90 41.05 39.75 41.75 2,774,400 113,147,700 40.783 34.30 34.30 34.43 33.34 35.01 3,308,182 34.202 -2.73%
2018-02-05 0 42.05 42.05 42.20 41.45 42.85 1,364,759 57,427,708 42.079 35.27 35.27 35.39 34.76 35.94 1,627,332 35.289 -2.32%
2018-02-02 0 43.05 43.00 43.10 42.25 43.30 1,076,491 46,074,669 42.801 36.10 36.06 36.15 35.43 36.31 1,283,603 35.895 0.82%
2018-02-01 0 42.70 42.65 42.70 42.40 44.15 761,713 32,559,765 42.745 35.81 35.77 35.81 35.56 37.03 908,263 35.848 -2.06%
2018-01-31 0 43.60 43.55 43.60 42.20 44.05 2,146,181 93,575,742 43.601 36.57 36.52 36.57 35.39 36.94 2,559,096 36.566 2.59%
2018-01-30 0 42.50 42.50 42.55 41.95 43.50 1,699,573 72,305,671 42.543 35.64 35.64 35.68 35.18 36.48 2,026,563 35.679 -0.58%
2018-01-29 0 42.75 42.70 42.75 42.70 45.10 3,004,606 130,440,977 43.414 35.85 35.81 35.85 35.81 37.82 3,582,678 36.409 -5.00%
2018-01-26 0 45.00 44.95 45.00 44.50 45.40 2,416,000 109,027,800 45.127 37.74 37.70 37.74 37.32 38.07 2,880,827 37.846 0.33%
2018-01-25 0 44.85 44.75 44.85 44.45 45.45 2,683,934 120,139,716 44.763 37.61 37.53 37.61 37.28 38.12 3,200,311 37.540 -1.32%
2018-01-24 0 45.45 45.40 45.45 44.80 45.95 3,132,570 142,372,537 45.449 38.12 38.07 38.12 37.57 38.54 3,735,262 38.116 1.00%
2018-01-23 0 45.00 44.90 45.00 44.70 46.30 4,338,420 195,500,295 45.063 37.74 37.66 37.74 37.49 38.83 5,173,112 37.792 -1.53%
2018-01-22 0 45.70 45.60 45.70 44.50 45.80 2,368,169 107,131,179 45.238 38.33 38.24 38.33 37.32 38.41 2,823,794 37.939 0.66%
2018-01-19 0 45.40 45.40 45.45 45.00 47.30 3,188,000 146,516,550 45.959 38.07 38.07 38.12 37.74 39.67 3,801,357 38.543 -3.30%
2018-01-18 0 46.95 46.85 46.95 45.65 47.55 4,565,676 213,893,304 46.848 39.37 39.29 39.37 38.28 39.88 5,444,091 39.289 -1.05%
2018-01-17 0 47.45 47.25 47.45 46.75 47.70 2,978,434 140,642,856 47.220 39.79 39.63 39.79 39.21 40.00 3,551,471 39.601 -0.42%
2018-01-16 0 47.65 47.60 47.65 45.65 47.80 7,878,909 373,377,141 47.389 39.96 39.92 39.96 38.28 40.09 9,394,775 39.743 3.93%
2018-01-15 0 45.85 45.85 45.90 45.35 47.00 2,408,107 111,787,992 46.422 38.45 38.45 38.49 38.03 39.42 2,871,416 38.931 -0.33%
2018-01-12 0 46.00 45.95 46.00 45.30 46.25 958,800 43,986,070 45.876 38.58 38.54 38.58 37.99 38.79 1,143,269 38.474 -0.54%
2018-01-11 0 46.25 46.20 46.25 44.95 46.25 1,272,901 58,503,828 45.961 38.79 38.75 38.79 37.70 38.79 1,517,801 38.545 0.87%
2018-01-10 0 45.85 45.80 45.85 45.00 45.95 1,288,842 58,845,384 45.658 38.45 38.41 38.45 37.74 38.54 1,536,809 38.291 1.55%
2018-01-09 0 45.15 45.10 45.15 45.10 47.15 3,548,083 163,827,343 46.173 37.86 37.82 37.86 37.82 39.54 4,230,718 38.723 -0.77%
2018-01-08 0 45.50 45.50 45.55 44.90 46.50 3,714,834 170,261,678 45.833 38.16 38.16 38.20 37.66 39.00 4,429,551 38.438 -2.36%
2018-01-05 0 46.60 46.50 46.60 43.85 51.70 11,464,786 527,832,355 46.039 39.08 39.00 39.08 36.77 43.36 13,670,558 38.611 10.82%
2018-01-04 0 42.05 42.00 42.05 40.20 42.50 3,534,698 147,563,187 41.747 35.27 35.22 35.27 33.71 35.64 4,214,758 35.011 3.96%
2018-01-03 0 40.45 40.45 40.50 39.55 40.80 1,912,079 76,931,778 40.235 33.92 33.92 33.97 33.17 34.22 2,279,954 33.743 0.12%
2018-01-02 0 40.40 40.35 40.40 39.95 41.35 2,292,156 93,121,936 40.626 33.88 33.84 33.88 33.50 34.68 2,733,156 34.071 0.25%
2017-12-29 0 40.30 40.00 40.30 38.95 40.30 1,172,212 46,825,412 39.946 33.80 33.55 33.80 32.67 33.80 1,397,740 33.501 3.47%
2017-12-28 0 38.95 38.90 39.10 38.80 39.70 902,471 35,354,128 39.175 32.67 32.62 32.79 32.54 33.29 1,076,102 32.854 -1.52%
2017-12-27 0 39.55 39.55 39.60 39.05 41.25 1,713,740 68,725,138 40.102 33.17 33.17 33.21 32.75 34.59 2,043,456 33.632 -0.25%
2017-12-22 0 39.65 39.65 39.75 36.90 40.70 3,281,398 128,492,300 39.158 33.25 33.25 33.34 30.95 34.13 3,912,724 32.840 5.87%
2017-12-21 0 37.45 37.30 37.45 37.20 39.35 9,381,977 357,223,884 38.076 31.41 31.28 31.41 31.20 33.00 11,187,026 31.932 -6.37%
2017-12-20 0 40.00 40.00 40.05 38.25 40.05 4,890,250 191,643,407 39.189 33.55 33.55 33.59 32.08 33.59 5,831,112 32.866 3.90%
2017-12-19 0 38.50 38.40 38.50 37.70 38.50 2,986,355 113,984,820 38.169 32.29 32.20 32.29 31.62 32.29 3,560,916 32.010 0.65%
2017-12-18 0 38.25 38.20 38.25 37.80 38.75 2,811,869 107,142,108 38.104 32.08 32.04 32.08 31.70 32.50 3,352,860 31.955 -0.65%
2017-12-15 0 38.50 38.50 38.55 36.90 38.55 4,979,641 188,922,597 37.939 32.29 32.29 32.33 30.95 32.33 5,937,701 31.817 1.45%
2017-12-14 0 37.95 37.90 37.95 34.85 38.00 7,486,321 272,957,156 36.461 31.83 31.78 31.83 29.23 31.87 8,926,655 30.578 7.97%
2017-12-13 0 35.15 35.15 35.20 33.40 35.25 6,125,471 213,117,226 34.792 29.48 29.48 29.52 28.01 29.56 7,303,984 29.178 5.87%
2017-12-12 0 33.20 33.15 33.20 32.60 33.90 2,271,181 75,740,796 33.349 27.84 27.80 27.84 27.34 28.43 2,708,146 27.968 0.45%
2017-12-11 0 33.05 33.05 33.20 33.00 33.55 1,092,088 36,366,121 33.300 27.72 27.72 27.84 27.68 28.14 1,302,201 27.927 -1.49%
2017-12-08 0 33.55 33.40 33.55 33.05 33.55 1,248,570 41,668,352 33.373 28.14 28.01 28.14 27.72 28.14 1,488,789 27.988 0.45%
2017-12-07 0 33.40 33.35 33.40 32.50 33.45 1,547,610 51,274,491 33.131 28.01 27.97 28.01 27.26 28.05 1,845,363 27.786 3.25%
2017-12-06 0 32.35 32.35 32.40 32.15 33.55 1,488,381 48,691,376 32.714 27.13 27.13 27.17 26.96 28.14 1,774,739 27.436 -3.14%
2017-12-05 0 33.40 33.40 33.60 32.70 33.90 2,041,052 68,149,713 33.390 28.01 28.01 28.18 27.42 28.43 2,433,741 28.002 -0.89%
2017-12-04 0 33.70 33.70 33.75 32.50 34.10 2,568,567 85,407,428 33.251 28.26 28.26 28.30 27.26 28.60 3,062,748 27.886 6.48%
2017-12-01 0 31.65 31.65 31.75 31.50 32.35 928,203 29,490,417 31.772 26.54 26.54 26.63 26.42 27.13 1,106,785 26.645 -0.16%
2017-11-30 0 31.70 31.70 31.95 31.70 32.40 1,257,165 40,016,616 31.831 26.59 26.59 26.79 26.59 27.17 1,499,038 26.695 -3.06%
2017-11-29 0 32.70 32.60 32.70 32.20 32.85 415,400 13,509,226 32.521 27.42 27.34 27.42 27.00 27.55 495,321 27.274 -0.15%
2017-11-28 0 32.75 32.70 32.75 31.95 33.10 1,230,500 39,948,875 32.466 27.47 27.42 27.47 26.79 27.76 1,467,243 27.227 0.15%
2017-11-27 0 32.70 32.70 32.75 32.50 33.45 1,014,000 33,306,200 32.846 27.42 27.42 27.47 27.26 28.05 1,209,089 27.547 -2.24%
2017-11-24 0 33.45 33.45 33.50 33.15 33.95 1,149,050 38,501,387 33.507 28.05 28.05 28.09 27.80 28.47 1,370,122 28.101 -0.89%
2017-11-23 0 33.75 33.75 33.80 33.75 34.25 915,185 31,023,301 33.898 28.30 28.30 28.35 28.30 28.72 1,091,262 28.429 -1.03%
2017-11-22 0 34.10 34.00 34.10 33.10 34.20 1,083,323 36,409,894 33.609 28.60 28.51 28.60 27.76 28.68 1,291,749 28.186 1.79%
2017-11-21 0 33.50 33.50 33.55 32.80 33.50 737,281 24,522,256 33.260 28.09 28.09 28.14 27.51 28.09 879,130 27.894 1.67%
2017-11-20 0 32.95 32.95 33.00 32.60 33.20 345,000 11,338,300 32.865 27.63 27.63 27.68 27.34 27.84 411,376 27.562 0.61%
2017-11-17 0 32.75 32.75 32.85 32.40 33.60 871,296 28,706,380 32.947 27.47 27.47 27.55 27.17 28.18 1,038,929 27.631 -1.50%
2017-11-16 0 33.25 33.20 33.25 33.10 33.60 874,000 29,102,000 33.297 27.89 27.84 27.89 27.76 28.18 1,042,154 27.925 -0.45%
2017-11-15 0 33.40 33.40 33.50 33.05 33.95 1,186,000 39,680,800 33.458 28.01 28.01 28.09 27.72 28.47 1,414,181 28.059 -1.47%
2017-11-14 0 33.90 33.85 34.00 33.50 34.10 785,334 26,626,489 33.905 28.43 28.39 28.51 28.09 28.60 936,429 28.434 0.44%
2017-11-13 0 33.75 33.75 33.90 33.10 34.60 1,895,965 64,535,094 34.038 28.30 28.30 28.43 27.76 29.02 2,260,740 28.546 0.15%
2017-11-10 0 33.70 33.70 33.75 32.90 33.80 1,224,294 41,071,316 33.547 28.26 28.26 28.30 27.59 28.35 1,459,843 28.134 0.90%
2017-11-09 0 33.40 33.35 33.40 32.05 33.45 1,190,091 39,166,777 32.911 28.01 27.97 28.01 26.88 28.05 1,419,059 27.601 3.09%
2017-11-08 0 32.40 32.40 32.45 32.35 33.05 809,879 26,475,443 32.691 27.17 27.17 27.21 27.13 27.72 965,696 27.416 -1.82%
2017-11-07 0 33.00 32.95 33.00 32.45 33.60 1,598,671 53,158,117 33.251 27.68 27.63 27.68 27.21 28.18 1,906,248 27.886 1.85%
2017-11-06 0 32.40 32.40 32.45 31.60 33.00 887,374 28,873,818 32.538 27.17 27.17 27.21 26.50 27.68 1,058,101 27.288 1.41%
2017-11-03 0 31.95 31.90 31.95 31.70 33.00 660,231 21,361,829 32.355 26.79 26.75 26.79 26.59 27.68 787,256 27.135 -1.54%
2017-11-02 0 32.45 32.45 32.70 32.25 33.30 1,530,100 50,181,465 32.796 27.21 27.21 27.42 27.05 27.93 1,824,484 27.504 0.15%
2017-11-01 0 32.40 32.40 32.55 32.05 32.70 1,331,101 43,113,909 32.390 27.17 27.17 27.30 26.88 27.42 1,587,199 27.164 -0.77%
2017-10-31 0 32.65 32.60 32.65 31.75 32.85 2,171,177 70,612,925 32.523 27.38 27.34 27.38 26.63 27.55 2,588,902 27.275 2.03%
2017-10-30 0 32.00 32.00 32.05 31.50 32.30 1,046,897 33,448,743 31.950 26.84 26.84 26.88 26.42 27.09 1,248,315 26.795 0.79%
2017-10-27 0 31.75 31.65 31.75 31.45 32.05 749,941 23,767,380 31.692 26.63 26.54 26.63 26.38 26.88 894,226 26.579 -0.16%
2017-10-26 0 31.80 31.75 31.80 31.05 32.00 1,236,379 39,193,352 31.700 26.67 26.63 26.67 26.04 26.84 1,474,253 26.585 2.58%
2017-10-25 0 31.00 31.00 31.05 30.60 31.15 2,014,071 62,523,908 31.044 26.00 26.00 26.04 25.66 26.12 2,401,569 26.035 0.65%
2017-10-24 0 30.80 30.80 30.85 30.60 31.25 1,288,684 39,977,625 31.022 25.83 25.83 25.87 25.66 26.21 1,536,621 26.017 -0.16%
2017-10-23 0 30.85 30.85 30.90 30.80 31.45 253,662 7,858,037 30.978 25.87 25.87 25.91 25.83 26.38 302,465 25.980 -0.96%
2017-10-20 0 31.15 31.15 31.25 30.35 31.50 945,203 29,323,974 31.024 26.12 26.12 26.21 25.45 26.42 1,127,056 26.018 2.64%
2017-10-19 0 30.35 30.30 30.35 30.35 31.35 1,374,000 42,171,100 30.692 25.45 25.41 25.45 25.45 26.29 1,638,351 25.740 -1.94%
2017-10-18 0 30.95 30.90 30.95 30.65 31.75 668,000 20,708,800 31.001 25.96 25.91 25.96 25.70 26.63 796,520 25.999 -1.12%
2017-10-17 0 31.30 31.25 31.30 31.30 31.80 622,164 19,605,193 31.511 26.25 26.21 26.25 26.25 26.67 741,866 26.427 -0.95%
2017-10-16 0 31.60 31.55 31.60 31.60 32.80 1,422,563 45,550,708 32.020 26.50 26.46 26.50 26.50 27.51 1,696,258 26.854 -3.66%
2017-10-13 0 32.80 32.75 32.80 31.90 33.60 2,802,900 92,555,985 33.022 27.51 27.47 27.51 26.75 28.18 3,342,165 27.693 4.29%
2017-10-12 0 31.45 31.40 31.45 31.40 32.20 763,000 24,183,250 31.695 26.38 26.33 26.38 26.33 27.00 909,798 26.581 -2.33%
2017-10-11 0 32.20 32.15 32.20 31.60 32.85 2,305,356 74,618,670 32.368 27.00 26.96 27.00 26.50 27.55 2,748,896 27.145 2.06%
2017-10-10 0 31.55 31.55 31.60 31.05 31.55 932,124 29,203,164 31.330 26.46 26.46 26.50 26.04 26.46 1,111,460 26.275 2.27%
2017-10-09 0 30.85 30.85 30.90 30.60 31.25 887,758 27,518,025 30.997 25.87 25.87 25.91 25.66 26.21 1,058,559 25.996 0.98%
2017-10-06 0 30.55 30.55 30.60 30.45 30.80 518,200 15,900,500 30.684 25.62 25.62 25.66 25.54 25.83 617,899 25.733 0.66%
2017-10-04 0 30.35 30.30 30.35 30.00 30.80 629,674 19,137,896 30.393 25.45 25.41 25.45 25.16 25.83 750,820 25.489 1.34%
2017-10-03 0 29.95 29.90 29.95 29.65 30.55 432,050 12,958,934 29.994 25.12 25.08 25.12 24.87 25.62 515,174 25.154 0.17%
2017-09-29 0 29.90 29.85 30.00 29.70 30.10 813,847 24,319,717 29.882 25.08 25.03 25.16 24.91 25.24 970,427 25.061 0.00%
2017-09-28 0 29.90 29.90 29.95 29.80 30.35 882,632 26,601,810 30.139 25.08 25.08 25.12 24.99 25.45 1,052,446 25.276 -1.97%
2017-09-27 0 30.50 30.50 30.55 30.00 30.90 768,081 23,311,792 30.351 25.58 25.58 25.62 25.16 25.91 915,856 25.454 0.49%
2017-09-26 0 30.35 30.30 30.35 30.25 31.00 612,334 18,757,291 30.632 25.45 25.41 25.45 25.37 26.00 730,144 25.690 -1.94%
2017-09-25 0 30.95 30.90 30.95 30.80 31.50 436,392 13,560,554 31.074 25.96 25.91 25.96 25.83 26.42 520,352 26.060 -2.37%
2017-09-22 0 31.70 31.60 31.70 31.05 31.75 1,023,861 32,070,657 31.323 26.59 26.50 26.59 26.04 26.63 1,220,847 26.269 0.32%
2017-09-21 0 31.60 31.60 31.65 31.50 32.30 1,092,816 34,886,028 31.923 26.50 26.50 26.54 26.42 27.09 1,303,069 26.772 -2.17%
2017-09-20 0 32.30 32.15 32.30 31.90 32.55 1,003,497 32,335,262 32.223 27.09 26.96 27.09 26.75 27.30 1,196,565 27.023 0.94%
2017-09-19 0 32.00 32.00 32.10 32.00 32.80 674,132 21,742,548 32.253 26.84 26.84 26.92 26.84 27.51 803,832 27.049 -0.31%
2017-09-18 0 32.10 32.05 32.10 31.20 32.25 1,154,084 36,904,069 31.977 26.92 26.88 26.92 26.17 27.05 1,376,124 26.817 1.90%
2017-09-15 0 31.50 31.45 31.50 30.75 31.90 1,562,400 49,133,120 31.447 26.42 26.38 26.42 25.79 26.75 1,862,999 26.373 1.12%
2017-09-14 0 31.15 31.10 31.20 30.90 31.40 964,243 30,057,061 31.172 26.12 26.08 26.17 25.91 26.33 1,149,759 26.142 -0.32%
2017-09-13 0 31.25 31.15 31.30 30.75 31.25 471,244 14,639,033 31.065 26.21 26.12 26.25 25.79 26.21 561,909 26.052 0.48%
2017-09-12 0 31.10 31.00 31.10 30.85 31.40 653,346 20,328,064 31.114 26.08 26.00 26.08 25.87 26.33 779,047 26.094 -0.96%
2017-09-11 0 31.40 31.30 31.45 31.35 31.70 321,614 10,108,955 31.432 26.33 26.25 26.38 26.29 26.59 383,491 26.360 0.16%
2017-09-08 0 31.35 31.35 31.40 31.20 31.55 1,205,039 37,889,775 31.443 26.29 26.29 26.33 26.17 26.46 1,436,883 26.369 -0.63%
2017-09-07 0 31.55 31.50 31.55 31.50 32.20 784,029 24,799,028 31.630 26.46 26.42 26.46 26.42 27.00 934,873 26.527 -0.32%
2017-09-06 0 31.65 31.65 31.70 31.60 31.85 629,952 19,982,616 31.721 26.54 26.54 26.59 26.50 26.71 751,152 26.603 -0.16%
2017-09-05 0 31.70 31.70 31.80 31.50 32.00 469,629 14,876,059 31.676 26.59 26.59 26.67 26.42 26.84 559,983 26.565 -0.47%
2017-09-04 0 31.85 31.85 31.90 31.15 32.25 1,334,344 42,396,761 31.773 26.71 26.71 26.75 26.12 27.05 1,591,066 26.647 -0.16%
2017-09-01 0 31.90 31.90 32.10 31.90 32.85 1,608,994 52,078,435 32.367 26.75 26.75 26.92 26.75 27.55 1,918,557 27.145 -1.69%
2017-08-31 0 32.45 32.45 32.50 32.45 33.45 1,311,025 42,754,648 32.612 27.21 27.21 27.26 27.21 28.05 1,563,260 27.350 -2.70%
2017-08-30 0 33.35 33.25 33.35 32.80 33.35 588,007 19,544,731 33.239 27.97 27.89 27.97 27.51 27.97 701,137 27.876 1.52%
2017-08-29 0 32.85 32.85 32.95 32.55 33.30 607,707 20,072,747 33.030 27.55 27.55 27.63 27.30 27.93 724,627 27.701 -0.30%
2017-08-28 0 32.95 32.95 33.00 32.90 33.55 694,718 22,994,125 33.099 27.63 27.63 27.68 27.59 28.14 828,379 27.758 -1.05%
2017-08-25 0 33.30 33.30 33.45 33.20 33.85 1,285,000 42,978,028 33.446 27.93 27.93 28.05 27.84 28.39 1,532,228 28.049 -0.45%
2017-08-24 0 33.45 33.45 33.60 33.45 34.00 791,132 26,598,340 33.621 28.05 28.05 28.18 28.05 28.51 943,342 28.196 0.00%
2017-08-22 0 33.45 33.45 33.50 33.35 34.25 845,328 28,484,671 33.697 28.05 28.05 28.09 27.97 28.72 1,007,965 28.260 -1.33%
2017-08-21 0 33.90 33.90 33.95 33.90 34.55 378,000 12,938,574 34.229 28.43 28.43 28.47 28.43 28.98 450,725 28.706 -2.45%
2017-08-18 0 34.75 34.65 34.75 33.90 35.35 1,423,721 49,789,882 34.972 29.14 29.06 29.14 28.43 29.65 1,697,638 29.329 -0.14%
2017-08-17 0 34.80 34.80 34.85 34.45 34.95 734,039 25,465,863 34.693 29.18 29.18 29.23 28.89 29.31 875,265 29.095 0.87%
2017-08-16 0 34.50 34.50 34.55 33.65 34.85 807,088 27,738,258 34.368 28.93 28.93 28.98 28.22 29.23 962,368 28.823 2.53%
2017-08-15 0 33.65 33.60 33.65 33.55 34.40 554,470 18,789,280 33.887 28.22 28.18 28.22 28.14 28.85 661,147 28.419 -0.15%
2017-08-14 0 33.70 33.65 33.70 33.50 33.90 216,000 7,275,950 33.685 28.26 28.22 28.26 28.09 28.43 257,557 28.250 0.75%
2017-08-11 0 33.45 33.45 33.65 33.35 34.00 331,151 11,151,907 33.676 28.05 28.05 28.22 27.97 28.51 394,863 28.242 -1.62%
2017-08-10 0 34.00 33.95 34.00 33.70 34.25 272,609 9,260,184 33.969 28.51 28.47 28.51 28.26 28.72 325,058 28.488 -0.29%
2017-08-09 0 34.10 34.10 34.15 33.75 34.40 752,899 25,656,615 34.077 28.60 28.60 28.64 28.30 28.85 897,753 28.579 0.74%
2017-08-08 0 33.85 33.70 33.85 33.60 34.15 288,000 9,731,550 33.790 28.39 28.26 28.39 28.18 28.64 343,410 28.338 0.15%
2017-08-07 0 33.80 33.80 33.95 33.65 34.05 234,000 7,920,100 33.847 28.35 28.35 28.47 28.22 28.56 279,021 28.385 0.75%
2017-08-04 0 33.55 33.55 33.60 33.50 33.90 184,000 6,194,800 33.667 28.14 28.14 28.18 28.09 28.43 219,401 28.235 -0.30%
2017-08-03 0 33.65 33.65 33.80 33.65 33.95 220,888 7,455,048 33.750 28.22 28.22 28.35 28.22 28.47 263,386 28.305 -1.03%
2017-08-02 0 34.00 34.00 34.05 33.80 34.65 173,824 5,923,280 34.076 28.51 28.51 28.56 28.35 29.06 207,267 28.578 -0.29%
2017-08-01 0 34.10 34.10 34.15 33.45 34.25 754,000 25,593,400 33.944 28.60 28.60 28.64 28.05 28.72 899,066 28.467 1.79%
2017-07-31 0 33.50 33.45 33.50 33.25 33.85 767,831 25,768,410 33.560 28.09 28.05 28.09 27.89 28.39 915,558 28.145 -0.74%
2017-07-28 0 33.75 33.70 33.75 33.55 34.25 439,721 14,876,764 33.832 28.30 28.26 28.30 28.14 28.72 524,321 28.373 -1.46%
2017-07-27 0 34.25 34.15 34.25 33.80 34.50 482,168 16,475,879 34.170 28.72 28.64 28.72 28.35 28.93 574,935 28.657 0.74%
2017-07-26 0 34.00 34.00 34.15 34.00 34.65 733,721 25,108,980 34.221 28.51 28.51 28.64 28.51 29.06 874,886 28.700 -0.58%
2017-07-25 0 34.20 34.20 34.45 34.15 35.10 932,189 32,142,459 34.481 28.68 28.68 28.89 28.64 29.44 1,111,538 28.917 -2.29%
2017-07-24 0 35.00 35.00 35.10 35.00 35.25 545,709 19,173,965 35.136 29.35 29.35 29.44 29.35 29.56 650,701 29.467 0.00%
2017-07-21 0 35.00 35.00 35.05 34.80 35.20 490,720 17,186,282 35.023 29.35 29.35 29.39 29.18 29.52 585,132 29.372 0.57%
2017-07-20 0 34.80 34.80 35.00 34.40 35.30 320,000 11,202,750 35.009 29.18 29.18 29.35 28.85 29.60 381,567 29.360 0.29%
2017-07-19 0 34.70 34.65 34.70 34.55 35.05 592,158 20,654,051 34.879 29.10 29.06 29.10 28.98 29.39 706,086 29.251 -1.00%
2017-07-18 0 35.05 34.85 35.05 34.30 35.05 618,081 21,433,600 34.678 29.39 29.23 29.39 28.77 29.39 736,997 29.082 0.43%
2017-07-17 0 34.90 34.80 34.90 34.60 35.20 831,389 28,996,944 34.878 29.27 29.18 29.27 29.02 29.52 991,344 29.250 -0.14%
2017-07-14 0 34.95 34.80 34.95 34.60 35.10 442,000 15,396,900 34.835 29.31 29.18 29.31 29.02 29.44 527,039 29.214 -0.14%
2017-07-13 0 35.00 34.65 35.00 34.45 35.00 456,000 15,859,000 34.779 29.35 29.06 29.35 28.89 29.35 543,732 29.167 2.49%
2017-07-12 0 34.15 34.15 34.30 34.15 34.60 284,993 9,792,443 34.360 28.64 28.64 28.77 28.64 29.02 339,824 28.816 -0.73%
2017-07-11 0 34.40 34.40 34.60 33.95 35.00 661,087 22,896,791 34.635 28.85 28.85 29.02 28.47 29.35 788,277 29.047 0.73%
2017-07-10 0 34.15 34.15 34.30 34.15 34.50 237,194 8,133,111 34.289 28.64 28.64 28.77 28.64 28.93 282,829 28.756 -0.73%
2017-07-07 0 34.40 34.35 34.55 33.85 34.80 336,027 11,576,134 34.450 28.85 28.81 28.98 28.39 29.18 400,677 28.891 0.29%
2017-07-06 0 34.30 34.30 34.45 34.00 34.70 603,222 20,755,942 34.408 28.77 28.77 28.89 28.51 29.10 719,279 28.857 1.03%
2017-07-05 0 33.95 33.75 33.95 33.35 34.20 794,187 26,719,575 33.644 28.47 28.30 28.47 27.97 28.68 946,985 28.215 0.44%
2017-07-04 0 34.20 34.15 34.30 34.10 35.40 978,027 33,653,835 34.410 28.35 28.30 28.43 28.26 29.34 1,179,996 28.520 -2.29%
2017-07-03 0 35.00 35.00 35.25 34.50 35.30 400,654 14,036,056 35.033 29.01 29.01 29.22 28.59 29.26 483,392 29.037 1.30%
2017-06-30 0 34.55 34.55 34.65 34.50 35.10 356,000 12,366,000 34.736 28.64 28.64 28.72 28.59 29.09 429,516 28.791 -1.14%
2017-06-29 0 34.95 34.80 34.95 34.75 35.20 679,759 23,717,893 34.892 28.97 28.84 28.97 28.80 29.18 820,134 28.920 0.72%
2017-06-28 0 34.70 34.65 34.75 34.65 35.45 420,000 14,651,700 34.885 28.76 28.72 28.80 28.72 29.38 506,733 28.914 -0.43%
2017-06-27 0 34.85 34.80 34.90 34.75 35.80 870,007 30,591,112 35.162 28.89 28.84 28.93 28.80 29.67 1,049,669 29.144 -3.33%
2017-06-26 0 36.05 35.90 36.05 35.70 36.10 524,886 18,838,485 35.891 29.88 29.76 29.88 29.59 29.92 633,278 29.748 0.98%
2017-06-23 0 35.70 35.70 35.80 35.15 35.90 669,107 23,882,082 35.692 29.59 29.59 29.67 29.13 29.76 807,282 29.583 0.71%
2017-06-22 0 35.45 35.25 35.45 34.30 35.45 910,528 31,905,657 35.041 29.38 29.22 29.38 28.43 29.38 1,098,558 29.043 4.57%
2017-06-21 0 33.90 33.90 33.95 33.80 34.45 1,073,878 36,610,495 34.092 28.10 28.10 28.14 28.01 28.55 1,295,641 28.257 -1.31%
2017-06-20 0 34.35 34.35 34.50 34.30 34.90 676,958 23,407,234 34.577 28.47 28.47 28.59 28.43 28.93 816,754 28.659 -1.43%
2017-06-19 0 34.85 34.85 34.95 34.85 35.50 252,000 8,832,400 35.049 28.89 28.89 28.97 28.89 29.42 304,040 29.050 -0.99%
2017-06-16 0 35.20 35.05 35.20 34.90 35.40 591,181 20,787,915 35.163 29.18 29.05 29.18 28.93 29.34 713,264 29.145 0.28%
2017-06-15 0 35.10 35.10 35.40 35.10 36.15 757,702 26,866,295 35.458 29.09 29.09 29.34 29.09 29.96 914,172 29.389 -1.54%
2017-06-14 0 35.65 35.60 35.65 35.25 35.75 337,702 11,981,816 35.480 29.55 29.51 29.55 29.22 29.63 407,440 29.408 0.00%
2017-06-13 0 35.65 35.60 35.75 35.50 36.10 469,702 16,731,985 35.623 29.55 29.51 29.63 29.42 29.92 566,699 29.525 -0.56%
2017-06-12 0 35.85 35.80 36.00 34.90 36.45 1,016,306 36,573,366 35.987 29.71 29.67 29.84 28.93 30.21 1,226,180 29.827 -1.24%
2017-06-09 0 36.30 36.00 36.35 35.80 36.75 2,092,090 75,926,224 36.292 30.09 29.84 30.13 29.67 30.46 2,524,120 30.080 0.83%
2017-06-08 0 36.00 35.90 36.00 35.55 36.25 840,700 30,228,450 35.956 29.84 29.76 29.84 29.47 30.05 1,014,310 29.802 -0.69%
2017-06-07 0 36.25 36.00 36.30 35.30 36.25 647,953 23,211,867 35.823 30.05 29.84 30.09 29.26 30.05 781,760 29.692 2.11%
2017-06-06 0 35.50 35.40 35.50 35.15 36.10 306,000 10,859,350 35.488 29.42 29.34 29.42 29.13 29.92 369,191 29.414 -1.39%
2017-06-05 0 36.00 35.90 36.05 35.70 36.10 440,844 15,841,133 35.934 29.84 29.76 29.88 29.59 29.92 531,881 29.783 0.70%
2017-06-02 0 35.75 35.65 35.75 35.35 36.05 872,597 31,212,391 35.770 29.63 29.55 29.63 29.30 29.88 1,052,794 29.647 0.00%
2017-06-01 0 35.75 35.60 35.75 35.20 36.25 632,234 22,506,032 35.598 29.63 29.51 29.63 29.18 30.05 762,795 29.505 0.70%
2017-05-31 0 35.50 35.40 35.50 35.00 36.30 1,449,864 51,401,156 35.452 29.42 29.34 29.42 29.01 30.09 1,749,271 29.384 -2.34%
2017-05-29 0 36.35 36.30 36.35 35.80 36.75 709,771 25,702,034 36.212 30.13 30.09 30.13 29.67 30.46 856,343 30.014 1.11%
2017-05-26 0 35.95 35.75 36.00 35.70 37.70 1,337,004 48,364,497 36.174 29.80 29.63 29.84 29.59 31.25 1,613,104 29.982 -4.64%
2017-05-25 0 37.70 37.65 37.70 33.70 37.70 3,305,354 117,666,282 35.599 31.25 31.21 31.25 27.93 31.25 3,987,931 29.506 12.54%
2017-05-24 0 33.50 33.30 33.55 33.25 34.00 1,106,266 37,168,179 33.598 27.77 27.60 27.81 27.56 28.18 1,334,717 27.847 -0.15%
2017-05-23 0 33.55 33.55 33.60 33.50 34.30 887,800 30,110,420 33.916 27.81 27.81 27.85 27.77 28.43 1,071,137 28.111 -1.61%
2017-05-22 0 34.10 34.00 34.10 33.50 34.50 1,137,840 38,792,594 34.093 28.26 28.18 28.26 27.77 28.59 1,372,811 28.258 1.34%
2017-05-19 0 33.65 33.50 33.70 33.30 33.75 298,550 10,013,727 33.541 27.89 27.77 27.93 27.60 27.97 360,203 27.800 0.90%
2017-05-18 0 33.35 33.35 33.40 33.30 34.15 776,000 26,178,500 33.735 27.64 27.64 27.68 27.60 28.30 936,249 27.961 -0.74%
2017-05-17 0 33.60 33.55 33.65 33.45 34.15 648,683 21,874,887 33.722 27.85 27.81 27.89 27.72 28.30 782,640 27.950 -0.74%
2017-05-16 0 33.85 33.75 33.85 33.40 33.85 712,000 23,957,600 33.648 28.06 27.97 28.06 27.68 28.06 859,033 27.889 0.45%
2017-05-15 0 33.70 33.55 33.70 33.55 34.30 750,000 25,321,900 33.763 27.93 27.81 27.93 27.81 28.43 904,880 27.984 -0.30%
2017-05-12 0 33.80 33.65 33.80 33.25 33.80 799,734 26,854,599 33.579 28.01 27.89 28.01 27.56 28.01 964,884 27.832 1.50%
2017-05-11 0 33.30 33.30 33.35 33.10 33.95 1,223,811 41,200,632 33.666 27.60 27.60 27.64 27.43 28.14 1,476,536 27.904 -2.06%
2017-05-10 0 34.00 33.85 34.00 33.50 34.40 752,247 25,493,737 33.890 28.18 28.06 28.18 27.77 28.51 907,591 28.089 1.34%
2017-05-09 0 33.55 33.40 33.55 33.25 33.85 344,172 11,518,871 33.468 27.81 27.68 27.81 27.56 28.06 415,246 27.740 -0.45%
2017-05-08 0 33.70 33.60 33.70 33.50 34.30 500,675 16,899,346 33.753 27.93 27.85 27.93 27.77 28.43 604,068 27.976 0.30%
2017-05-05 0 33.60 33.60 33.65 33.60 34.70 1,183,302 40,275,622 34.037 27.85 27.85 27.89 27.85 28.76 1,427,662 28.211 -3.86%
2017-05-04 0 34.95 34.90 34.95 34.50 34.95 1,170,000 40,593,350 34.695 28.97 28.93 28.97 28.59 28.97 1,411,613 28.757 0.14%
2017-05-02 0 34.90 34.90 34.95 34.80 35.15 1,010,177 35,274,456 34.919 28.93 28.93 28.97 28.84 29.13 1,218,785 28.942 -0.29%
2017-04-28 0 35.00 34.90 35.05 34.80 35.30 695,458 24,302,277 34.944 29.01 28.93 29.05 28.84 29.26 839,075 28.963 0.29%
2017-04-27 0 34.90 34.85 34.90 34.55 35.25 898,584 31,366,281 34.906 28.93 28.89 28.93 28.64 29.22 1,084,148 28.932 -1.13%
2017-04-26 0 35.30 35.05 35.30 34.70 35.30 693,900 24,274,875 34.983 29.26 29.05 29.26 28.76 29.26 837,195 28.995 0.57%
2017-04-25 0 35.10 34.95 35.15 34.85 35.10 390,411 13,653,889 34.973 29.09 28.97 29.13 28.89 29.09 471,033 28.987 0.43%
2017-04-24 0 34.95 34.85 34.95 34.70 35.20 753,011 26,242,030 34.849 28.97 28.89 28.97 28.76 29.18 908,513 28.885 -0.14%
2017-04-21 0 35.00 34.90 35.00 34.65 35.00 252,451 8,813,982 34.914 29.01 28.93 29.01 28.72 29.01 304,584 28.938 0.43%
2017-04-20 0 34.85 34.85 34.90 34.55 35.00 466,570 16,254,822 34.839 28.89 28.89 28.93 28.64 29.01 562,920 28.876 0.00%
2017-04-19 0 34.85 34.85 34.90 34.40 35.00 1,373,975 47,860,788 34.834 28.89 28.89 28.93 28.51 29.01 1,657,710 28.872 -0.29%
2017-04-18 0 34.95 34.85 34.95 33.70 34.95 1,600,884 55,292,534 34.539 28.97 28.89 28.97 27.93 28.97 1,931,477 28.627 2.34%
2017-04-13 0 34.15 34.15 34.25 33.65 34.40 670,000 22,885,400 34.157 28.30 28.30 28.39 27.89 28.51 808,359 28.311 0.89%
2017-04-12 0 33.85 33.85 33.95 33.40 34.20 992,396 33,524,024 33.781 28.06 28.06 28.14 27.68 28.35 1,197,332 27.999 0.45%
2017-04-11 0 33.70 33.65 33.75 33.55 34.80 1,590,063 53,769,187 33.816 27.93 27.89 27.97 27.81 28.84 1,918,422 28.028 -3.02%
2017-04-10 0 34.75 34.60 34.75 34.60 35.00 133,654 4,636,524 34.690 28.80 28.68 28.80 28.68 29.01 161,254 28.753 -0.71%
2017-04-07 0 35.00 34.95 35.00 34.40 35.10 1,390,313 48,197,664 34.667 29.01 28.97 29.01 28.51 29.09 1,677,422 28.733 0.72%
2017-04-06 0 34.75 34.65 34.75 34.60 35.55 1,170,000 40,757,450 34.835 28.80 28.72 28.80 28.68 29.47 1,411,613 28.873 -1.84%
2017-04-05 0 35.40 35.15 35.40 34.70 35.40 1,402,623 49,229,618 35.098 29.34 29.13 29.34 28.76 29.34 1,692,274 29.091 0.28%
2017-04-03 0 35.30 35.25 35.30 35.20 36.00 638,000 22,601,500 35.426 29.26 29.22 29.26 29.18 29.84 769,751 29.362 -1.40%
2017-03-31 0 35.80 35.70 35.80 35.30 36.10 484,000 17,227,400 35.594 29.67 29.59 29.67 29.26 29.92 583,949 29.502 -0.69%
2017-03-30 0 36.05 35.85 36.05 35.25 36.05 752,016 26,814,004 35.656 29.88 29.71 29.88 29.22 29.88 907,312 29.553 0.56%
2017-03-29 0 35.85 35.55 35.85 35.45 36.35 906,524 32,391,906 35.732 29.71 29.47 29.71 29.38 30.13 1,093,727 29.616 -1.38%
2017-03-28 0 36.35 36.30 36.35 35.95 36.60 862,000 31,315,000 36.328 30.13 30.09 30.13 29.80 30.34 1,040,009 30.110 1.25%
2017-03-27 0 35.90 35.90 36.05 35.85 36.55 1,110,000 40,095,700 36.122 29.76 29.76 29.88 29.71 30.29 1,339,222 29.940 0.98%
2017-03-24 0 35.55 35.55 35.60 35.40 36.45 1,674,075 59,946,178 35.809 29.47 29.47 29.51 29.34 30.21 2,019,783 29.680 0.00%
2017-03-23 0 35.55 35.55 35.60 35.20 35.75 1,033,704 36,740,890 35.543 29.47 29.47 29.51 29.18 29.63 1,247,171 29.459 0.28%
2017-03-22 0 35.45 35.45 35.55 35.30 35.95 1,520,370 54,095,874 35.581 29.38 29.38 29.47 29.26 29.80 1,834,336 29.491 -3.54%
2017-03-21 0 36.75 36.70 36.75 35.80 36.80 1,636,195 59,626,632 36.442 30.46 30.42 30.46 29.67 30.50 1,974,080 30.205 1.24%
2017-03-20 0 36.30 36.20 36.30 35.75 36.40 2,082,293 75,131,155 36.081 30.09 30.00 30.09 29.63 30.17 2,512,300 29.905 0.83%
2017-03-17 0 36.00 36.00 36.05 35.75 36.10 1,022,753 36,808,055 35.989 29.84 29.84 29.88 29.63 29.92 1,233,958 29.829 0.42%
2017-03-16 0 35.85 35.85 36.00 35.70 36.60 1,265,000 45,433,550 35.916 29.71 29.71 29.84 29.59 30.34 1,526,231 29.768 -0.69%
2017-03-15 0 36.10 35.90 36.10 35.50 36.15 1,094,040 39,178,511 35.811 29.92 29.76 29.92 29.42 29.96 1,319,966 29.681 0.28%
2017-03-14 0 36.00 36.00 36.05 35.60 36.50 1,529,170 55,144,612 36.062 29.84 29.84 29.88 29.51 30.25 1,844,954 29.889 0.00%
2017-03-13 0 36.00 35.95 36.00 35.45 36.00 1,923,454 69,033,143 35.890 29.84 29.80 29.84 29.38 29.84 2,320,660 29.747 3.90%
2017-03-10 0 34.65 34.65 34.85 34.55 35.15 1,844,083 64,088,763 34.754 28.72 28.72 28.89 28.64 29.13 2,224,898 28.805 -1.00%
2017-03-09 0 35.00 34.95 35.00 34.35 35.10 4,784,028 166,022,568 34.704 29.01 28.97 29.01 28.47 29.09 5,771,961 28.764 -0.14%
2017-03-08 0 35.05 34.95 35.05 34.85 35.25 2,217,546 77,565,181 34.978 29.05 28.97 29.05 28.89 29.22 2,675,484 28.991 -0.57%
2017-03-07 0 35.25 35.20 35.25 35.00 35.50 2,559,335 90,114,047 35.210 29.22 29.18 29.22 29.01 29.42 3,087,855 29.183 -0.14%
2017-03-06 0 35.30 35.25 35.30 35.10 36.40 9,418,178 337,981,201 35.886 29.26 29.22 29.26 29.09 30.17 11,363,094 29.744 -3.29%
2017-03-03 0 36.50 36.50 36.55 34.40 36.50 19,500,524 702,606,862 36.030 30.25 30.25 30.29 28.51 30.25 23,527,511 29.863 4.58%
2017-03-02 0 34.90 34.85 34.90 34.75 35.60 2,668,538 93,711,703 35.117 28.93 28.89 28.93 28.80 29.51 3,219,609 29.107 -0.57%
2017-03-01 0 35.10 35.10 35.25 34.80 35.50 1,484,114 52,191,521 35.167 29.09 29.09 29.22 28.84 29.42 1,790,593 29.148 -1.68%
2017-02-28 0 35.70 35.65 35.70 35.10 35.70 2,482,000 88,059,900 35.479 29.59 29.55 29.59 29.09 29.59 2,994,549 29.407 0.56%
2017-02-27 0 35.50 35.45 35.50 35.15 36.50 2,950,707 104,687,971 35.479 29.42 29.38 29.42 29.13 30.25 3,560,048 29.406 0.57%
2017-02-24 0 35.30 35.30 35.40 35.00 35.80 3,686,007 130,115,338 35.300 29.26 29.26 29.34 29.01 29.67 4,447,192 29.258 -0.98%
2017-02-23 0 35.65 35.65 35.70 35.15 36.50 2,165,874 76,815,104 35.466 29.55 29.55 29.59 29.13 30.25 2,613,141 29.396 0.28%
2017-02-22 0 35.55 35.45 35.55 34.15 35.85 5,477,193 193,068,674 35.250 29.47 29.38 29.47 28.30 29.71 6,608,270 29.216 2.30%
2017-02-21 0 34.75 34.65 34.75 34.40 35.05 1,142,279 39,682,975 34.740 28.80 28.72 28.80 28.51 29.05 1,378,167 28.794 0.00%
2017-02-20 0 34.75 34.75 34.85 33.80 35.00 3,067,050 105,960,906 34.548 28.80 28.80 28.89 28.01 29.01 3,700,416 28.635 1.16%
2017-02-17 0 34.35 34.30 34.35 34.05 34.70 1,682,350 57,828,270 34.374 28.47 28.43 28.47 28.22 28.76 2,029,766 28.490 0.00%
2017-02-16 0 34.35 34.35 34.40 34.00 34.75 2,221,000 75,907,850 34.177 28.47 28.47 28.51 28.18 28.80 2,679,651 28.328 -0.43%
2017-02-15 0 34.50 34.50 34.55 34.05 35.30 3,336,633 114,975,568 34.459 28.59 28.59 28.64 28.22 29.26 4,025,670 28.561 -1.71%
2017-02-14 0 35.10 35.10 35.15 34.60 35.40 2,437,218 85,286,644 34.993 29.09 29.09 29.13 28.68 29.34 2,940,520 29.004 0.29%
2017-02-13 0 35.00 34.95 35.00 34.40 35.20 3,305,040 115,261,292 34.874 29.01 28.97 29.01 28.51 29.18 3,987,553 28.905 0.29%
2017-02-10 0 34.90 34.90 34.95 34.55 36.00 3,244,120 113,524,510 34.994 28.93 28.93 28.97 28.64 29.84 3,914,052 29.004 -3.06%
2017-02-09 0 36.00 35.90 36.00 34.30 36.10 12,011,511 426,363,340 35.496 29.84 29.76 29.84 28.43 29.92 14,491,967 29.421 5.57%
2017-02-08 0 34.10 34.10 34.15 33.05 34.45 5,589,897 188,036,159 33.639 28.26 28.26 28.30 27.39 28.55 6,744,248 27.881 2.40%
2017-02-07 0 33.30 33.30 33.35 32.35 33.50 4,225,631 140,048,202 33.143 27.60 27.60 27.64 26.81 27.77 5,098,252 27.470 2.78%
2017-02-06 0 32.40 32.35 32.40 32.10 32.95 2,866,000 93,103,540 32.486 26.85 26.81 26.85 26.61 27.31 3,457,848 26.925 1.41%
2017-02-03 0 31.95 31.90 31.95 31.65 32.80 3,564,035 114,325,510 32.078 26.48 26.44 26.48 26.23 27.19 4,300,032 26.587 -0.78%
2017-02-02 0 32.20 32.20 32.35 32.10 33.10 2,872,888 92,950,217 32.354 26.69 26.69 26.81 26.61 27.43 3,466,158 26.816 -2.87%
2017-02-01 0 33.15 33.15 33.20 31.75 34.00 8,817,802 289,910,264 32.878 27.48 27.48 27.52 26.32 28.18 10,638,736 27.250 6.59%
2017-01-27 0 31.10 31.10 31.40 30.65 31.40 2,875,800 89,294,950 31.050 25.78 25.78 26.03 25.40 26.03 3,469,672 25.736 -1.43%
2017-01-26 0 31.55 31.50 31.55 29.65 31.90 4,931,650 154,137,015 31.255 26.15 26.11 26.15 24.58 26.44 5,950,068 25.905 6.59%
2017-01-25 0 29.60 29.60 29.65 29.50 30.20 1,170,000 34,888,995 29.820 24.53 24.53 24.58 24.45 25.03 1,411,613 24.716 -1.66%
2017-01-24 0 30.10 30.05 30.10 29.80 30.35 1,483,003 44,756,307 30.180 24.95 24.91 24.95 24.70 25.16 1,789,253 25.014 1.01%
2017-01-23 0 29.80 29.75 29.80 29.60 30.10 1,361,337 40,744,442 29.930 24.70 24.66 24.70 24.53 24.95 1,642,462 24.807 -1.00%
2017-01-20 0 30.10 30.05 30.10 29.10 30.15 3,317,126 99,352,235 29.951 24.95 24.91 24.95 24.12 24.99 4,002,134 24.825 2.73%
2017-01-19 0 29.30 29.20 29.30 29.00 29.50 1,176,406 34,360,475 29.208 24.28 24.20 24.28 24.04 24.45 1,419,342 24.209 0.17%
2017-01-18 0 29.25 29.20 29.25 28.75 29.25 1,327,180 38,654,342 29.125 24.24 24.20 24.24 23.83 24.24 1,601,251 24.140 1.74%
2017-01-17 0 28.75 28.75 28.80 28.75 29.40 1,278,575 36,925,555 28.880 23.83 23.83 23.87 23.83 24.37 1,542,609 23.937 -1.54%
2017-01-16 0 29.20 29.15 29.20 28.60 29.25 2,368,745 68,678,518 28.994 24.20 24.16 24.20 23.70 24.24 2,857,907 24.031 0.69%
2017-01-13 0 29.00 29.00 29.05 28.90 29.40 13,531,762 395,702,991 29.243 24.04 24.04 24.08 23.95 24.37 16,326,160 24.237 -0.68%
2017-01-12 0 29.20 29.20 29.25 28.50 29.20 2,366,862 68,643,961 29.002 24.20 24.20 24.24 23.62 24.20 2,855,635 24.038 2.28%
2017-01-11 0 28.55 28.55 28.60 28.55 29.20 1,530,280 43,936,988 28.712 23.66 23.66 23.70 23.66 24.20 1,846,293 23.797 -1.72%
2017-01-10 0 29.05 29.00 29.05 28.55 29.05 1,147,829 33,053,539 28.797 24.08 24.04 24.08 23.66 24.08 1,384,863 23.868 -0.34%
2017-01-09 0 29.15 29.10 29.15 28.40 29.20 2,407,238 69,520,058 28.880 24.16 24.12 24.16 23.54 24.20 2,904,349 23.937 2.10%
2017-01-06 0 28.55 28.55 28.60 28.50 29.45 2,079,418 59,926,454 28.819 23.66 23.66 23.70 23.62 24.41 2,508,832 23.886 -2.39%
2017-01-05 0 29.25 29.25 29.30 28.55 29.80 17,882,609 524,521,089 29.331 24.24 24.24 24.28 23.66 24.70 21,575,486 24.311 2.45%
2017-01-04 0 28.55 28.50 28.55 28.20 29.30 2,099,098 60,217,610 28.687 23.66 23.62 23.66 23.37 24.28 2,532,576 23.777 -1.89%
2017-01-03 0 29.10 29.05 29.15 29.00 29.65 1,150,034 33,618,692 29.233 24.12 24.08 24.16 24.04 24.58 1,387,524 24.229 -0.68%
2016-12-30 0 29.30 29.25 29.30 29.20 29.75 535,301 15,724,134 29.374 24.28 24.24 24.28 24.20 24.66 645,844 24.347 -0.17%
2016-12-29 0 29.35 29.30 29.35 29.10 29.60 1,899,190 55,700,489 29.329 24.33 24.28 24.33 24.12 24.53 2,291,385 24.309 0.17%
2016-12-28 0 29.30 29.30 29.40 29.10 29.70 1,372,970 40,287,186 29.343 24.28 24.28 24.37 24.12 24.62 1,656,497 24.321 0.00%
2016-12-23 0 29.30 29.30 29.35 29.20 29.55 2,164,000 63,647,650 29.412 24.28 24.28 24.33 24.20 24.49 2,610,880 24.378 -0.17%
2016-12-22 0 29.35 29.35 29.40 29.00 29.60 1,972,722 58,004,168 29.403 24.33 24.33 24.37 24.04 24.53 2,380,102 24.370 0.00%
2016-12-21 0 29.35 29.35 29.50 29.30 29.85 9,795,800 288,333,090 29.434 24.33 24.33 24.45 24.28 24.74 11,818,698 24.396 -1.34%
2016-12-20 0 29.75 29.70 29.75 29.40 29.95 808,000 23,984,700 29.684 24.66 24.62 24.66 24.37 24.82 974,857 24.603 -0.67%
2016-12-19 0 29.95 29.90 29.95 29.55 30.25 1,160,111 34,603,752 29.828 24.82 24.78 24.82 24.49 25.07 1,399,682 24.723 -1.96%
2016-12-16 0 30.55 30.50 30.55 29.65 30.65 1,931,374 58,573,230 30.327 25.32 25.28 25.32 24.58 25.40 2,330,216 25.136 1.66%
2016-12-15 0 30.05 30.00 30.05 29.55 30.25 1,022,700 30,564,515 29.886 24.91 24.87 24.91 24.49 25.07 1,233,894 24.771 -0.83%
2016-12-14 0 30.30 30.15 30.30 30.05 30.75 696,900 21,072,965 30.238 25.11 24.99 25.11 24.91 25.49 840,814 25.063 -0.49%
2016-12-13 0 30.45 30.40 30.45 29.90 30.50 1,059,086 32,021,608 30.235 25.24 25.20 25.24 24.78 25.28 1,277,794 25.060 1.50%
2016-12-12 0 30.00 30.00 30.05 29.95 30.80 922,314 27,815,768 30.159 24.87 24.87 24.91 24.82 25.53 1,112,778 24.997 -3.07%
2016-12-09 0 30.95 30.85 30.95 30.60 31.05 1,169,815 36,075,625 30.839 25.65 25.57 25.65 25.36 25.74 1,411,390 25.560 -0.16%
2016-12-08 0 31.00 30.85 31.00 30.75 31.35 1,002,391 31,083,858 31.010 25.69 25.57 25.69 25.49 25.98 1,209,391 25.702 -0.96%
2016-12-07 0 31.30 31.20 31.30 30.45 31.30 1,211,366 37,539,502 30.989 25.94 25.86 25.94 25.24 25.94 1,461,521 25.685 2.62%
2016-12-06 0 30.50 30.50 30.60 30.30 30.90 679,800 20,762,810 30.543 25.28 25.28 25.36 25.11 25.61 820,183 25.315 -0.97%
2016-12-05 0 30.80 30.75 30.80 30.40 30.90 719,404 22,075,689 30.686 25.53 25.49 25.53 25.20 25.61 867,966 25.434 0.49%
2016-12-02 0 30.65 30.65 30.80 30.40 31.05 1,020,000 31,292,450 30.679 25.40 25.40 25.53 25.20 25.74 1,230,637 25.428 -0.49%
2016-12-01 0 30.80 30.75 30.80 30.70 31.00 951,600 29,314,319 30.805 25.53 25.49 25.53 25.45 25.69 1,148,112 25.533 0.65%
2016-11-30 0 30.60 30.60 30.80 30.60 31.80 2,031,248 62,484,444 30.762 25.36 25.36 25.53 25.36 26.36 2,450,714 25.496 -2.39%
2016-11-29 0 31.35 31.25 31.35 30.95 31.65 2,092,525 65,492,953 31.299 25.98 25.90 25.98 25.65 26.23 2,524,645 25.941 0.64%
2016-11-28 0 31.15 31.05 31.15 30.90 31.45 947,285 29,480,228 31.121 25.82 25.74 25.82 25.61 26.07 1,142,906 25.794 0.32%
2016-11-25 0 31.05 31.05 31.10 30.60 31.20 1,845,083 57,200,885 31.002 25.74 25.74 25.78 25.36 25.86 2,226,105 25.696 0.16%
2016-11-24 0 31.00 31.00 31.05 30.80 31.25 2,712,000 84,146,802 31.028 25.69 25.69 25.74 25.53 25.90 3,272,046 25.717 0.00%
2016-11-23 0 31.00 30.90 31.00 30.65 31.45 2,073,837 64,442,539 31.074 25.69 25.61 25.69 25.40 26.07 2,502,098 25.755 -0.64%
2016-11-22 0 31.20 31.15 31.20 30.90 31.40 2,006,324 62,442,203 31.123 25.86 25.82 25.86 25.61 26.03 2,420,643 25.796 0.65%
2016-11-21 0 31.00 31.00 31.05 30.65 31.05 1,548,480 47,816,616 30.880 25.69 25.69 25.74 25.40 25.74 1,868,251 25.594 1.47%
2016-11-18 0 30.55 30.50 30.55 30.20 30.90 976,870 29,846,546 30.553 25.32 25.28 25.32 25.03 25.61 1,178,600 25.324 0.00%
2016-11-17 0 30.55 30.50 30.55 30.40 31.00 1,167,669 35,757,304 30.623 25.32 25.28 25.32 25.20 25.69 1,408,800 25.381 -0.81%
2016-11-16 0 30.80 30.80 30.85 30.55 31.25 1,296,000 40,101,100 30.942 25.53 25.53 25.57 25.32 25.90 1,563,633 25.646 0.00%
2016-11-15 0 30.80 30.75 30.80 30.45 31.15 1,180,000 36,255,100 30.725 25.53 25.49 25.53 25.24 25.82 1,423,678 25.466 -0.48%
2016-11-14 0 30.95 30.85 30.95 30.05 30.95 1,494,540 45,657,220 30.549 25.65 25.57 25.65 24.91 25.65 1,803,172 25.320 0.65%
2016-11-11 0 30.75 30.75 30.80 30.50 31.15 1,900,956 58,437,243 30.741 25.49 25.49 25.53 25.28 25.82 2,293,516 25.479 -2.38%
2016-11-10 0 31.50 31.50 31.65 31.40 32.30 1,894,875 60,178,168 31.758 26.11 26.11 26.23 26.03 26.77 2,286,179 26.323 2.27%
2016-11-09 0 30.80 30.75 30.80 30.30 32.05 4,938,876 154,060,007 31.193 25.53 25.49 25.53 25.11 26.56 5,958,787 25.854 -3.60%
2016-11-08 0 31.95 31.90 31.95 31.75 32.25 2,549,000 81,421,432 31.942 26.48 26.44 26.48 26.32 26.73 3,075,385 26.475 -0.62%
2016-11-07 0 32.15 31.95 32.15 30.40 32.35 3,137,445 99,603,625 31.747 26.65 26.48 26.65 25.20 26.81 3,785,348 26.313 2.06%
2016-11-04 0 31.50 31.45 31.50 31.00 31.80 2,227,336 70,036,872 31.444 26.11 26.07 26.11 25.69 26.36 2,687,296 26.062 -0.94%
2016-11-03 0 31.80 31.70 31.80 31.10 31.85 1,790,144 56,486,064 31.554 26.36 26.27 26.36 25.78 26.40 2,159,821 26.153 1.92%
2016-11-02 0 31.20 31.20 31.25 30.70 31.35 1,632,135 50,749,901 31.094 25.86 25.86 25.90 25.45 25.98 1,969,182 25.772 -1.58%
2016-11-01 0 31.70 31.70 31.75 30.80 31.90 1,825,904 57,836,942 31.676 26.27 26.27 26.32 25.53 26.44 2,202,965 26.254 2.26%
2016-10-31 0 31.00 30.95 31.00 30.20 31.30 1,941,768 60,209,933 31.008 25.69 25.65 25.69 25.03 25.94 2,342,756 25.700 0.32%
2016-10-28 0 30.90 30.80 30.90 30.60 31.25 1,092,218 33,695,347 30.850 25.61 25.53 25.61 25.36 25.90 1,317,768 25.570 -1.12%
2016-10-27 0 31.25 31.20 31.30 30.60 31.30 1,514,000 46,824,500 30.928 25.90 25.86 25.94 25.36 25.94 1,826,651 25.634 -0.64%
2016-10-26 0 31.45 31.45 31.50 31.30 31.95 1,314,000 41,377,725 31.490 26.07 26.07 26.11 25.94 26.48 1,585,350 26.100 -0.79%
2016-10-25 0 31.70 31.70 31.80 31.20 31.90 6,860,000 216,821,900 31.607 26.27 26.27 26.36 25.86 26.44 8,276,635 26.197 -0.16%
2016-10-24 0 31.75 31.70 31.75 31.10 31.95 2,126,854 67,255,090 31.622 26.32 26.27 26.32 25.78 26.48 2,566,063 26.209 1.28%
2016-10-20 0 31.35 31.35 31.45 31.30 32.40 1,165,420 36,720,576 31.508 25.98 25.98 26.07 25.94 26.85 1,406,087 26.115 -1.72%
2016-10-19 0 31.90 31.85 31.90 31.65 32.15 1,157,206 36,930,708 31.914 26.44 26.40 26.44 26.23 26.65 1,396,177 26.451 0.47%
2016-10-18 0 31.75 31.75 31.90 31.65 32.25 2,369,100 75,568,810 31.898 26.32 26.32 26.44 26.23 26.73 2,858,335 26.438 -0.63%
2016-10-17 0 31.95 31.95 32.00 31.80 32.90 1,634,100 52,582,020 32.178 26.48 26.48 26.52 26.36 27.27 1,971,552 26.670 -2.14%
2016-10-14 0 32.65 32.60 32.65 31.90 32.80 1,081,000 35,217,800 32.579 27.06 27.02 27.06 26.44 27.19 1,304,234 27.003 1.08%
2016-10-13 0 32.30 32.30 32.35 31.80 32.60 2,422,440 77,843,598 32.134 26.77 26.77 26.81 26.36 27.02 2,922,690 26.634 -0.92%
2016-10-12 0 32.60 32.55 32.60 31.70 32.90 3,135,073 101,808,157 32.474 27.02 26.98 27.02 26.27 27.27 3,782,486 26.916 3.33%
2016-10-11 0 31.55 31.55 31.60 31.20 32.65 1,530,272 48,669,982 31.805 26.15 26.15 26.19 25.86 27.06 1,846,283 26.361 -1.10%
2016-10-07 0 31.90 31.85 31.90 31.50 32.15 1,055,800 33,720,910 31.939 26.44 26.40 26.44 26.11 26.65 1,273,830 26.472 -0.16%
2016-10-06 0 31.95 31.95 32.05 31.35 32.40 1,407,524 44,996,820 31.969 26.48 26.48 26.56 25.98 26.85 1,698,187 26.497 -1.39%
2016-10-05 0 32.40 32.35 32.40 31.35 32.40 810,810 25,969,561 32.029 26.85 26.81 26.85 25.98 26.85 978,248 26.547 2.53%
2016-10-04 0 31.60 31.55 31.60 31.20 32.20 1,988,666 62,824,927 31.591 26.19 26.15 26.19 25.86 26.69 2,399,339 26.184 -1.71%
2016-10-03 0 32.15 32.05 32.15 30.55 32.20 2,056,000 65,474,100 31.845 26.65 26.56 26.65 25.32 26.69 2,480,578 26.395 6.46%
2016-09-30 0 30.20 30.20 30.35 30.20 31.20 2,396,924 73,113,180 30.503 25.03 25.03 25.16 25.03 25.86 2,891,905 25.282 -3.51%
2016-09-29 0 31.30 31.15 31.30 30.90 32.45 1,453,816 45,586,166 31.356 25.94 25.82 25.94 25.61 26.90 1,754,039 25.989 -2.34%
2016-09-28 0 32.05 32.05 32.10 31.30 32.50 2,392,205 76,360,117 31.920 26.56 26.56 26.61 25.94 26.94 2,886,211 26.457 1.58%
2016-09-27 0 31.55 31.50 31.55 30.90 31.55 1,097,639 34,442,128 31.378 26.15 26.11 26.15 25.61 26.15 1,324,309 26.008 0.80%
2016-09-26 0 31.30 31.15 31.30 30.50 31.90 2,257,120 70,130,664 31.071 25.94 25.82 25.94 25.28 26.44 2,723,230 25.753 -0.63%
2016-09-23 0 31.50 31.35 31.50 31.15 31.75 2,050,285 64,323,240 31.373 26.11 25.98 26.11 25.82 26.32 2,473,682 26.003 0.80%
2016-09-22 0 31.25 31.20 31.25 30.70 31.75 3,091,905 96,608,702 31.246 25.90 25.86 25.90 25.45 26.32 3,730,404 25.898 0.16%
2016-09-21 0 31.20 31.15 31.25 30.15 31.40 2,082,000 64,373,350 30.919 25.86 25.82 25.90 24.99 26.03 2,511,947 25.627 2.13%
2016-09-20 0 30.55 30.55 30.65 30.15 30.95 3,249,609 99,267,269 30.547 25.32 25.32 25.40 24.99 25.65 3,920,675 25.319 0.99%
2016-09-19 0 30.25 30.25 30.40 28.80 30.45 3,207,916 96,081,854 29.951 25.07 25.07 25.20 23.87 25.24 3,870,372 24.825 6.51%
2016-09-15 0 28.40 28.40 28.55 28.05 28.75 1,154,162 32,764,615 28.388 23.54 23.54 23.66 23.25 23.83 1,392,504 23.529 0.00%
2016-09-14 0 28.40 28.40 28.60 28.25 28.95 1,965,300 55,998,525 28.494 23.54 23.54 23.70 23.41 23.99 2,371,147 23.617 -1.56%
2016-09-13 0 28.85 28.65 28.85 28.45 29.50 2,423,246 69,908,172 28.849 23.91 23.75 23.91 23.58 24.45 2,923,662 23.911 -0.69%
2016-09-12 0 29.05 29.05 29.25 29.00 29.85 4,129,088 120,582,362 29.203 24.08 24.08 24.24 24.04 24.74 4,981,772 24.205 -3.97%
2016-09-09 0 30.25 30.20 30.25 29.90 30.60 4,422,064 133,864,342 30.272 25.07 25.03 25.07 24.78 25.36 5,335,249 25.091 1.17%
2016-09-08 0 29.90 29.85 29.90 29.45 30.00 6,429,096 191,424,772 29.775 24.78 24.74 24.78 24.41 24.87 7,756,747 24.678 1.18%
2016-09-07 0 29.55 29.50 29.55 28.75 29.70 4,445,746 131,100,728 29.489 24.49 24.45 24.49 23.83 24.62 5,363,822 24.442 0.17%
2016-09-06 0 29.50 29.50 29.55 28.25 29.65 4,795,742 139,654,126 29.120 24.45 24.45 24.49 23.41 24.58 5,786,094 24.136 3.87%
2016-09-05 0 28.40 28.40 28.45 27.85 28.45 3,302,218 93,267,675 28.244 23.54 23.54 23.58 23.08 23.58 3,984,148 23.410 2.16%
2016-09-02 0 27.80 27.75 27.80 27.10 27.80 4,239,574 116,775,965 27.544 23.04 23.00 23.04 22.46 23.04 5,115,074 22.830 1.65%
2016-09-01 0 27.35 27.30 27.35 26.15 27.40 4,844,168 130,653,512 26.971 22.67 22.63 22.67 21.67 22.71 5,844,521 22.355 5.19%
2016-08-31 0 26.00 25.95 26.00 25.80 26.35 3,933,880 102,208,086 25.981 21.55 21.51 21.55 21.38 21.84 4,746,252 21.534 -1.52%
2016-08-30 0 26.40 26.35 26.40 26.30 26.80 1,849,603 48,897,604 26.437 21.88 21.84 21.88 21.80 22.21 2,231,558 21.912 -0.56%
2016-08-29 0 26.55 26.35 26.55 26.25 27.00 927,551 24,524,966 26.441 22.01 21.84 22.01 21.76 22.38 1,119,096 21.915 -0.56%
2016-08-26 0 26.70 26.70 26.75 26.25 26.90 1,974,000 52,552,555 26.622 22.13 22.13 22.17 21.76 22.30 2,381,644 22.066 1.91%
2016-08-25 0 26.20 26.20 26.25 26.20 26.50 1,514,000 39,684,256 26.212 21.72 21.72 21.76 21.72 21.96 1,826,651 21.725 -0.76%
2016-08-24 0 26.40 26.35 26.40 25.85 26.40 1,507,422 39,334,785 26.094 21.88 21.84 21.88 21.43 21.88 1,818,715 21.628 0.00%
2016-08-23 0 26.40 26.40 26.45 26.25 26.60 1,158,000 30,621,900 26.444 21.88 21.88 21.92 21.76 22.05 1,397,135 21.918 0.38%
2016-08-22 0 26.30 26.30 26.40 26.10 27.15 1,661,000 43,632,900 26.269 21.80 21.80 21.88 21.63 22.50 2,004,007 21.773 -1.31%
2016-08-19 0 26.65 26.60 26.65 26.55 27.90 2,867,413 77,150,119 26.906 22.09 22.05 22.09 22.01 23.12 3,459,553 22.301 -2.91%
2016-08-18 0 27.45 27.35 27.45 27.35 28.20 2,540,867 70,726,645 27.836 22.75 22.67 22.75 22.67 23.37 3,065,573 23.071 -2.31%
2016-08-17 0 28.10 28.00 28.10 28.00 28.45 1,300,975 36,731,358 28.234 23.29 23.21 23.29 23.21 23.58 1,569,635 23.401 0.36%
2016-08-16 0 28.00 28.00 28.10 28.00 28.70 1,400,158 39,628,737 28.303 23.21 23.21 23.29 23.21 23.79 1,689,300 23.459 -1.06%
2016-08-15 0 28.30 28.30 28.35 28.10 28.55 1,434,000 40,577,650 28.297 23.46 23.46 23.50 23.29 23.66 1,730,130 23.454 -0.70%
2016-08-12 0 28.50 28.50 28.55 28.25 28.65 1,475,984 42,019,041 28.468 23.62 23.62 23.66 23.41 23.75 1,780,784 23.596 1.79%
2016-08-11 0 28.00 28.00 28.05 28.00 29.00 2,184,360 61,834,266 28.308 23.21 23.21 23.25 23.21 24.04 2,635,445 23.463 -2.27%
2016-08-10 0 28.65 28.60 28.65 28.45 28.80 14,349,923 403,988,555 28.153 23.75 23.70 23.75 23.58 23.87 17,313,277 23.334 0.17%
2016-08-09 0 28.60 28.60 28.65 28.35 29.00 1,084,264 30,979,625 28.572 23.70 23.70 23.75 23.50 24.04 1,308,172 23.682 0.35%
2016-08-08 0 28.50 28.45 28.50 28.00 28.60 11,821,957 332,759,122 28.148 23.62 23.58 23.62 23.21 23.70 14,263,269 23.330 1.97%
2016-08-05 0 27.95 27.85 27.95 27.60 28.05 930,000 25,943,900 27.897 23.17 23.08 23.17 22.88 23.25 1,122,051 23.122 2.01%
2016-08-04 0 27.40 27.35 27.40 27.10 27.60 583,511 15,928,428 27.298 22.71 22.67 22.71 22.46 22.88 704,010 22.625 1.11%
2016-08-03 0 27.10 27.10 27.25 27.10 28.00 1,551,670 42,420,901 27.339 22.46 22.46 22.59 22.46 23.21 1,872,100 22.660 -0.91%
2016-08-01 0 27.35 27.30 27.45 27.30 28.30 2,716,048 75,448,165 27.779 22.67 22.63 22.75 22.63 23.46 3,276,930 23.024 0.00%
2016-07-29 0 27.35 27.20 27.35 26.85 27.40 912,658 24,841,092 27.218 22.67 22.54 22.67 22.25 22.71 1,101,128 22.560 0.18%
2016-07-28 0 27.30 27.20 27.30 26.75 27.65 983,000 26,614,625 27.075 22.63 22.54 22.63 22.17 22.92 1,185,996 22.441 0.18%
2016-07-27 0 27.25 27.20 27.25 27.20 27.95 819,868 22,402,788 27.325 22.59 22.54 22.59 22.54 23.17 989,176 22.648 -1.45%
2016-07-26 0 27.65 27.60 27.65 27.35 28.35 1,081,100 30,080,990 27.824 22.92 22.88 22.92 22.67 23.50 1,304,354 23.062 0.36%
2016-07-25 0 27.55 27.40 27.55 27.15 27.60 688,017 18,827,664 27.365 22.83 22.71 22.83 22.50 22.88 830,097 22.681 1.10%
2016-07-22 0 27.25 27.20 27.25 27.15 27.70 667,270 18,179,371 27.244 22.59 22.54 22.59 22.50 22.96 805,066 22.581 -1.80%
2016-07-21 0 27.75 27.70 27.80 27.05 27.80 1,171,213 32,285,520 27.566 23.00 22.96 23.04 22.42 23.04 1,413,076 22.848 1.46%
2016-07-20 0 27.35 27.35 27.40 27.35 27.65 909,905 24,951,973 27.423 22.67 22.67 22.71 22.67 22.92 1,097,806 22.729 0.00%
2016-07-19 0 27.35 27.30 27.40 26.95 27.70 1,664,506 45,289,939 27.209 22.67 22.63 22.71 22.34 22.96 2,008,238 22.552 -1.97%
2016-07-18 0 27.90 27.85 27.90 27.40 27.95 1,205,708 33,410,559 27.710 23.12 23.08 23.12 22.71 23.17 1,454,695 22.967 1.64%
2016-07-15 0 27.45 27.35 27.45 27.20 28.00 1,229,000 33,683,050 27.407 22.75 22.67 22.75 22.54 23.21 1,482,797 22.716 -0.36%
2016-07-14 0 27.55 27.50 27.55 26.80 27.60 1,724,896 47,018,710 27.259 22.83 22.79 22.83 22.21 22.88 2,081,098 22.593 2.23%
2016-07-13 0 26.95 26.95 27.00 26.70 27.50 1,465,315 39,462,041 26.931 22.34 22.34 22.38 22.13 22.79 1,767,912 22.321 0.19%
2016-07-12 0 26.90 26.85 27.00 26.35 27.00 1,576,929 42,063,300 26.674 22.30 22.25 22.38 21.84 22.38 1,902,575 22.109 2.87%
2016-07-11 0 26.15 26.10 26.15 25.95 26.55 1,551,821 40,557,248 26.135 21.67 21.63 21.67 21.51 22.01 1,872,282 21.662 0.77%
2016-07-08 0 25.95 25.85 25.95 25.70 26.00 575,572 14,868,664 25.833 21.51 21.43 21.51 21.30 21.55 694,431 21.411 -0.38%
2016-07-07 0 26.05 26.00 26.05 25.75 26.20 1,245,440 32,366,312 25.988 21.59 21.55 21.59 21.34 21.72 1,502,632 21.540 0.58%
2016-07-06 0 25.90 25.85 25.90 25.75 26.50 1,048,511 27,186,438 25.929 21.47 21.43 21.47 21.34 21.96 1,265,035 21.491 -1.52%
2016-07-05 0 26.30 26.25 26.35 26.15 26.70 1,666,208 43,940,601 26.372 21.80 21.76 21.84 21.67 22.13 2,010,291 21.858 -1.50%
2016-07-04 0 26.70 26.60 26.70 26.65 27.20 1,357,465 36,550,539 26.926 22.13 22.05 22.13 22.09 22.54 1,637,791 22.317 -0.56%
2016-06-30 0 26.85 26.65 26.85 26.55 26.95 1,127,493 30,178,484 26.766 22.25 22.09 22.25 22.01 22.34 1,360,328 22.185 1.51%
2016-06-29 0 26.45 26.40 26.45 26.00 26.45 605,084 15,868,990 26.226 21.92 21.88 21.92 21.55 21.92 730,038 21.737 1.54%
2016-06-28 0 26.05 26.05 26.10 25.50 26.15 943,814 24,390,153 25.842 21.59 21.59 21.63 21.14 21.67 1,138,718 21.419 0.97%
2016-06-27 0 25.80 25.80 25.85 25.55 26.00 625,200 16,128,880 25.798 21.38 21.38 21.43 21.18 21.55 754,308 21.382 -0.77%
2016-06-24 0 26.00 25.95 26.00 25.35 27.00 2,007,000 51,893,400 25.856 21.55 21.51 21.55 21.01 22.38 2,421,459 21.431 -3.88%
2016-06-23 0 27.05 27.00 27.05 26.75 27.20 524,286 14,150,193 26.989 22.42 22.38 22.42 22.17 22.54 632,555 22.370 0.37%
2016-06-22 0 26.95 26.85 26.95 26.20 27.10 891,637 23,931,441 26.840 22.34 22.25 22.34 21.72 22.46 1,075,766 22.246 1.32%
2016-06-21 0 26.60 26.55 26.60 26.55 26.80 543,942 14,488,432 26.636 22.05 22.01 22.05 22.01 22.21 656,270 22.077 0.42%
2016-06-20 0 26.95 26.90 26.95 26.75 27.20 838,640 22,630,219 26.984 21.96 21.92 21.96 21.79 22.16 1,029,395 21.984 1.13%
2016-06-17 0 26.65 26.60 26.75 26.40 27.15 1,174,029 31,318,977 26.676 21.71 21.67 21.79 21.51 22.12 1,441,071 21.733 0.19%
2016-06-16 0 26.60 26.55 26.65 26.60 27.10 1,296,379 34,700,037 26.767 21.67 21.63 21.71 21.67 22.08 1,591,250 21.807 -2.39%
2016-06-15 0 27.25 27.20 27.30 27.10 27.65 1,177,988 32,228,878 27.359 22.20 22.16 22.24 22.08 22.53 1,445,930 22.289 -1.45%
2016-06-14 0 27.65 27.60 27.65 27.60 28.85 763,069 21,401,002 28.046 22.53 22.49 22.53 22.49 23.50 936,635 22.849 -3.15%
2016-06-13 0 28.55 28.55 28.60 28.05 28.60 2,148,474 61,105,386 28.441 23.26 23.26 23.30 22.85 23.30 2,637,161 23.171 0.00%
2016-06-10 0 28.55 28.50 28.65 28.50 29.80 1,255,999 36,469,332 29.036 23.26 23.22 23.34 23.22 24.28 1,541,686 23.655 -2.23%
2016-06-08 0 29.20 29.15 29.30 28.25 29.60 1,245,335 36,193,027 29.063 23.79 23.75 23.87 23.02 24.11 1,528,596 23.677 2.10%
2016-06-07 0 28.60 28.50 28.65 28.10 28.70 1,982,975 56,514,433 28.500 23.30 23.22 23.34 22.89 23.38 2,434,018 23.219 2.33%
2016-06-06 0 27.95 27.90 28.00 27.90 28.50 870,000 24,473,672 28.131 22.77 22.73 22.81 22.73 23.22 1,067,888 22.918 -1.41%
2016-06-03 0 28.35 28.30 28.40 27.90 28.45 1,310,102 36,964,206 28.215 23.10 23.06 23.14 22.73 23.18 1,608,095 22.986 2.35%
2016-06-02 0 27.70 27.65 27.70 27.45 28.25 1,302,024 36,142,225 27.758 22.57 22.53 22.57 22.36 23.02 1,598,179 22.615 -0.36%
2016-06-01 0 27.80 27.70 27.85 27.55 28.35 780,436 21,723,362 27.835 22.65 22.57 22.69 22.44 23.10 957,952 22.677 -0.54%
2016-05-31 0 27.95 27.85 28.00 27.40 28.15 1,931,039 53,860,829 27.892 22.77 22.69 22.81 22.32 22.93 2,370,269 22.724 2.19%
2016-05-30 0 27.35 27.30 27.35 27.25 27.95 1,354,832 37,191,362 27.451 22.28 22.24 22.28 22.20 22.77 1,662,999 22.364 -1.62%
2016-05-27 0 27.80 27.70 27.80 27.65 28.00 782,154 21,737,720 27.792 22.65 22.57 22.65 22.53 22.81 960,061 22.642 -0.71%
2016-05-26 0 28.00 27.90 28.00 27.70 28.15 1,264,884 35,412,786 27.997 22.81 22.73 22.81 22.57 22.93 1,552,592 22.809 0.18%
2016-05-25 0 27.95 27.90 27.95 27.65 28.00 1,016,843 28,354,595 27.885 22.77 22.73 22.77 22.53 22.81 1,248,132 22.718 1.64%
2016-05-24 0 27.50 27.40 27.50 27.35 27.90 1,901,890 52,542,709 27.627 22.40 22.32 22.40 22.28 22.73 2,334,489 22.507 0.73%
2016-05-23 0 27.30 27.25 27.30 27.25 28.05 1,453,761 40,317,438 27.733 22.24 22.20 22.24 22.20 22.85 1,784,430 22.594 -1.80%
2016-05-20 0 27.80 27.75 27.85 27.15 27.90 1,760,919 48,905,155 27.773 22.65 22.61 22.69 22.12 22.73 2,161,454 22.626 1.46%
2016-05-19 0 27.40 27.40 27.55 27.40 27.95 1,242,000 34,182,600 27.522 22.32 22.32 22.44 22.32 22.77 1,524,502 22.422 -1.44%
2016-05-18 0 27.80 27.70 27.85 26.75 27.85 4,476,390 123,875,757 27.673 22.65 22.57 22.69 21.79 22.69 5,494,579 22.545 0.00%
2016-05-17 0 27.80 27.80 27.85 27.50 28.20 1,221,318 34,018,380 27.854 22.65 22.65 22.69 22.40 22.97 1,499,116 22.692 -0.54%
2016-05-16 0 27.95 27.95 28.00 26.65 28.85 3,292,911 93,067,710 28.263 22.77 22.77 22.81 21.71 23.50 4,041,909 23.026 -1.93%
2016-05-13 0 28.50 28.40 28.50 28.10 28.85 1,072,000 30,536,400 28.485 23.22 23.14 23.22 22.89 23.50 1,315,835 23.207 0.18%
2016-05-12 0 28.45 28.35 28.45 28.00 28.70 1,322,000 37,577,325 28.425 23.18 23.10 23.18 22.81 23.38 1,622,699 23.157 1.07%
2016-05-11 0 28.15 28.10 28.15 28.10 28.80 2,837,011 80,537,299 28.388 22.93 22.89 22.93 22.89 23.46 3,482,311 23.128 -1.23%
2016-05-10 0 28.50 28.40 28.50 28.20 29.05 1,728,562 49,087,184 28.398 23.22 23.14 23.22 22.97 23.67 2,121,737 23.135 -1.72%
2016-05-09 0 29.00 29.00 29.15 28.40 29.30 1,510,258 43,728,062 28.954 23.63 23.63 23.75 23.14 23.87 1,853,778 23.589 1.05%
2016-05-06 0 28.70 28.60 28.70 28.65 29.85 690,176 19,945,304 28.899 23.38 23.30 23.38 23.34 24.32 847,162 23.544 -1.88%
2016-05-05 0 29.25 29.25 29.30 29.00 29.95 782,000 22,914,700 29.303 23.83 23.83 23.87 23.63 24.40 959,872 23.873 -1.02%
2016-05-04 0 29.55 29.45 29.55 28.70 29.70 863,859 25,282,073 29.266 24.07 23.99 24.07 23.38 24.20 1,060,350 23.843 1.03%
2016-05-03 0 29.25 29.20 29.25 29.20 29.90 623,910 18,352,658 29.416 23.83 23.79 23.83 23.79 24.36 765,823 23.965 -0.51%
2016-04-29 0 29.40 29.40 29.50 29.30 30.10 952,887 28,271,912 29.670 23.95 23.95 24.03 23.87 24.52 1,169,628 24.172 -0.68%
2016-04-28 0 29.60 29.55 29.60 29.40 30.05 1,127,680 33,426,946 29.642 24.11 24.07 24.11 23.95 24.48 1,384,179 24.149 -0.50%
2016-04-27 0 29.75 29.70 29.85 29.50 30.15 1,452,097 43,310,060 29.826 24.24 24.20 24.32 24.03 24.56 1,782,388 24.299 -1.49%
2016-04-26 0 30.20 30.10 30.20 29.35 30.20 2,317,194 69,454,746 29.974 24.60 24.52 24.60 23.91 24.60 2,844,258 24.419 2.72%
2016-04-25 0 29.40 29.35 29.45 29.10 29.85 480,876 14,178,788 29.485 23.95 23.91 23.99 23.71 24.32 590,255 24.021 -0.34%
2016-04-22 0 29.50 29.45 29.50 29.45 30.35 862,515 25,601,019 29.682 24.03 23.99 24.03 23.99 24.73 1,058,701 24.182 -2.16%
2016-04-21 0 30.15 30.05 30.20 29.10 30.20 1,748,320 52,397,378 29.970 24.56 24.48 24.60 23.71 24.60 2,145,989 24.416 3.79%
2016-04-20 0 29.05 29.00 29.05 29.00 29.90 1,344,048 39,354,382 29.280 23.67 23.63 23.67 23.63 24.36 1,649,762 23.855 -2.84%
2016-04-19 0 29.90 29.85 29.90 29.55 30.05 1,158,098 34,476,246 29.770 24.36 24.32 24.36 24.07 24.48 1,421,516 24.253 0.00%
2016-04-18 0 29.90 29.80 29.90 29.55 30.25 1,087,433 32,413,565 29.807 24.36 24.28 24.36 24.07 24.64 1,334,778 24.284 -1.32%
2016-04-15 0 30.30 30.25 30.30 29.50 30.40 1,503,055 45,091,431 30.000 24.69 24.64 24.69 24.03 24.77 1,844,936 24.441 1.85%
2016-04-14 0 29.75 29.70 29.75 28.80 29.90 1,667,293 49,072,903 29.433 24.24 24.20 24.24 23.46 24.36 2,046,532 23.979 1.02%
2016-04-13 0 29.45 29.45 29.55 28.40 29.65 1,813,208 53,019,378 29.241 23.99 23.99 24.07 23.14 24.16 2,225,636 23.822 4.06%
2016-04-12 0 28.30 28.20 28.30 27.20 28.35 1,600,584 44,700,498 27.928 23.06 22.97 23.06 22.16 23.10 1,964,649 22.752 2.72%
2016-04-11 0 27.55 27.40 27.55 26.85 27.65 1,117,710 30,661,048 27.432 22.44 22.32 22.44 21.87 22.53 1,371,942 22.349 2.23%
2016-04-08 0 26.95 26.80 27.00 26.10 27.00 2,259,440 59,950,822 26.533 21.96 21.83 22.00 21.26 22.00 2,773,367 21.617 1.32%
2016-04-07 0 26.60 26.60 26.75 26.60 27.65 2,049,345 55,165,488 26.919 21.67 21.67 21.79 21.67 22.53 2,515,484 21.930 -3.45%
2016-04-06 0 27.55 27.50 27.65 27.45 27.95 711,669 19,652,195 27.614 22.44 22.40 22.53 22.36 22.77 873,544 22.497 -0.72%
2016-04-05 0 27.75 27.75 27.80 27.40 28.20 1,258,338 35,002,233 27.816 22.61 22.61 22.65 22.32 22.97 1,544,557 22.662 -1.77%
2016-04-01 0 28.25 28.15 28.30 28.20 29.80 2,032,750 58,022,050 28.544 23.02 22.93 23.06 22.97 24.28 2,495,115 23.254 -4.07%
2016-03-31 0 29.45 29.35 29.45 28.80 29.95 1,319,936 38,701,888 29.321 23.99 23.91 23.99 23.46 24.40 1,620,166 23.888 0.86%
2016-03-30 0 29.20 29.10 29.25 28.30 29.35 1,408,736 40,582,641 28.808 23.79 23.71 23.83 23.06 23.91 1,729,164 23.470 2.64%
2016-03-29 0 28.45 28.40 28.45 28.20 29.30 1,576,602 44,940,994 28.505 23.18 23.14 23.18 22.97 23.87 1,935,212 23.223 -2.23%
2016-03-24 0 29.10 29.05 29.10 28.90 29.85 672,000 19,614,350 29.188 23.71 23.67 23.71 23.54 24.32 824,852 23.779 -1.36%
2016-03-23 0 29.50 29.40 29.55 29.30 29.90 505,209 14,917,166 29.527 24.03 23.95 24.07 23.87 24.36 620,123 24.055 -0.51%
2016-03-22 0 29.65 29.60 29.70 29.60 29.80 687,293 20,401,840 29.684 24.16 24.11 24.20 24.11 24.28 843,623 24.184 -0.34%
2016-03-21 0 29.75 29.75 29.85 29.75 30.30 691,500 20,711,825 29.952 24.24 24.24 24.32 24.24 24.69 848,787 24.402 -1.00%
2016-03-18 0 30.05 30.05 30.25 29.90 30.45 1,456,652 43,962,193 30.180 24.48 24.48 24.64 24.36 24.81 1,787,979 24.588 0.67%
2016-03-17 0 29.85 29.80 30.00 29.75 30.50 1,898,154 57,045,900 30.053 24.32 24.28 24.44 24.24 24.85 2,329,904 24.484 -0.17%
2016-03-16 0 29.90 29.80 29.85 29.50 30.10 641,667 19,133,793 29.819 24.36 24.28 24.32 24.03 24.52 787,619 24.293 -0.17%
2016-03-15 0 29.95 29.90 30.05 29.75 30.55 982,821 29,586,551 30.104 24.40 24.36 24.48 24.24 24.89 1,206,371 24.525 -0.50%
2016-03-14 0 30.10 29.95 30.15 29.60 30.60 1,105,930 33,187,780 30.009 24.52 24.40 24.56 24.11 24.93 1,357,482 24.448 0.17%
2016-03-11 0 30.05 30.00 30.10 29.65 30.30 1,149,547 34,386,579 29.913 24.48 24.44 24.52 24.16 24.69 1,411,020 24.370 0.17%
2016-03-10 0 30.00 29.95 30.05 29.70 30.50 993,009 29,958,419 30.169 24.44 24.40 24.48 24.20 24.85 1,218,876 24.579 0.84%
2016-03-09 0 29.75 29.70 29.75 29.50 30.10 2,222,938 66,801,008 30.051 24.24 24.20 24.24 24.03 24.52 2,728,562 24.482 -1.82%
2016-03-08 0 30.30 30.25 30.40 29.95 31.00 1,653,464 50,104,952 30.303 24.69 24.64 24.77 24.40 25.26 2,029,557 24.688 -0.33%
2016-03-07 0 30.40 30.25 30.40 30.10 30.95 1,907,683 57,821,162 30.310 24.77 24.64 24.77 24.52 25.21 2,341,600 24.693 1.00%
2016-03-04 0 30.10 30.00 30.10 29.80 30.40 2,495,817 75,159,906 30.114 24.52 24.44 24.52 24.28 24.77 3,063,510 24.534 0.33%
2016-03-03 0 30.00 29.90 30.00 29.75 30.50 3,458,140 103,737,815 29.998 24.44 24.36 24.44 24.24 24.85 4,244,720 24.439 2.04%
2016-03-02 0 29.40 29.25 29.45 28.80 29.50 4,411,411 128,667,707 29.167 23.95 23.83 23.99 23.46 24.03 5,414,820 23.762 2.44%
2016-03-01 0 28.70 28.65 28.75 28.15 29.40 1,383,000 39,552,610 28.599 23.38 23.34 23.42 22.93 23.95 1,697,574 23.299 2.14%
2016-02-29 0 28.10 28.10 28.25 28.05 35.00 1,952,252 56,302,987 28.840 22.89 22.89 23.02 22.85 28.51 2,396,307 23.496 -2.43%
2016-02-26 0 28.80 28.80 28.90 27.55 29.05 1,769,109 50,391,967 28.484 23.46 23.46 23.54 22.44 23.67 2,171,506 23.206 5.30%
2016-02-25 0 27.35 27.30 27.35 27.30 28.95 1,050,096 29,126,651 27.737 22.28 22.24 22.28 22.24 23.59 1,288,948 22.597 -5.03%
2016-02-24 0 28.80 28.65 28.80 28.15 29.00 1,184,372 33,850,346 28.581 23.46 23.34 23.46 22.93 23.63 1,453,766 23.285 -0.69%
2016-02-23 0 29.00 28.95 29.00 28.80 29.10 895,715 25,973,435 28.997 23.63 23.59 23.63 23.46 23.71 1,099,452 23.624 -0.51%
2016-02-22 0 29.15 28.95 29.00 28.55 29.30 2,900,000 84,113,050 29.005 23.75 23.59 23.63 23.26 23.87 3,559,627 23.630 0.52%
2016-02-19 0 29.00 28.85 29.00 28.85 29.20 1,443,208 41,847,077 28.996 23.63 23.50 23.63 23.50 23.79 1,771,477 23.623 0.00%
2016-02-18 0 29.00 28.90 29.00 28.85 29.40 2,371,328 68,739,800 28.988 23.63 23.54 23.63 23.50 23.95 2,910,705 23.616 1.75%
2016-02-17 0 28.50 28.45 28.55 28.20 28.85 1,798,406 51,263,809 28.505 23.22 23.18 23.26 22.97 23.50 2,207,467 23.223 0.71%
2016-02-16 0 28.30 28.25 28.35 27.70 28.90 931,380 26,539,535 28.495 23.06 23.02 23.10 22.57 23.54 1,143,230 23.215 -2.08%
2016-02-15 0 28.90 28.80 28.95 27.65 28.95 1,157,250 32,819,602 28.360 23.54 23.46 23.59 22.53 23.59 1,420,475 23.105 3.58%
2016-02-12 0 27.90 27.75 27.95 27.30 28.00 1,351,822 37,582,299 27.801 22.73 22.61 22.77 22.24 22.81 1,659,304 22.649 -0.71%
2016-02-11 0 28.10 27.95 28.10 26.75 28.10 706,564 19,660,407 27.825 22.89 22.77 22.89 21.79 22.89 867,277 22.669 -2.09%
2016-02-05 0 28.70 28.70 28.85 28.60 29.05 1,188,720 34,386,512 28.927 23.38 23.38 23.50 23.30 23.67 1,459,103 23.567 0.53%
2016-02-04 0 28.55 28.45 28.55 28.15 28.80 981,482 28,067,470 28.597 23.26 23.18 23.26 22.93 23.46 1,204,728 23.298 1.60%
2016-02-03 0 28.10 28.05 28.15 27.85 28.75 2,358,277 66,348,211 28.134 22.89 22.85 22.93 22.69 23.42 2,894,685 22.921 -2.26%
2016-02-02 0 28.75 28.65 28.80 28.10 28.80 1,757,041 50,076,337 28.500 23.42 23.34 23.46 22.89 23.46 2,156,693 23.219 1.95%
2016-02-01 0 28.20 28.05 28.20 27.30 28.25 3,212,136 89,191,683 27.767 22.97 22.85 22.97 22.24 23.02 3,942,761 22.622 2.36%
2016-01-29 0 27.55 27.50 27.55 27.40 28.00 2,955,747 81,507,719 27.576 22.44 22.40 22.44 22.32 22.81 3,628,054 22.466 -1.43%
2016-01-28 0 27.95 27.90 28.00 27.55 28.25 1,462,000 40,680,050 27.825 22.77 22.73 22.81 22.44 23.02 1,794,543 22.669 0.18%
2016-01-27 0 27.90 27.80 27.90 27.45 28.75 1,628,602 45,210,153 27.760 22.73 22.65 22.73 22.36 23.42 1,999,040 22.616 -1.59%
2016-01-26 0 28.35 28.30 28.35 28.20 29.10 1,152,136 32,794,432 28.464 23.10 23.06 23.10 22.97 23.71 1,414,198 23.189 -1.56%
2016-01-25 0 28.80 28.75 28.80 28.50 29.30 2,079,493 59,926,978 28.818 23.46 23.42 23.46 23.22 23.87 2,552,490 23.478 -0.17%
2016-01-22 0 28.85 28.80 28.90 28.50 29.60 3,760,590 108,482,816 28.847 23.50 23.46 23.54 23.22 24.11 4,615,965 23.502 -0.17%
2016-01-21 0 28.90 28.70 29.00 28.30 30.20 7,415,726 214,569,123 28.934 23.54 23.38 23.63 23.06 24.60 9,102,490 23.573 -2.86%
2016-01-20 0 29.75 29.70 29.80 28.90 31.25 4,188,229 124,470,129 29.719 24.24 24.20 24.28 23.54 25.46 5,140,874 24.212 -5.56%
2016-01-19 0 31.50 31.35 31.50 30.45 31.60 2,070,500 64,372,850 31.090 25.66 25.54 25.66 24.81 25.74 2,541,451 25.329 2.77%
2016-01-18 0 30.65 30.60 30.70 30.10 31.00 1,540,000 47,193,100 30.645 24.97 24.93 25.01 24.52 25.26 1,890,285 24.966 -0.16%
2016-01-15 0 30.70 30.70 30.80 29.80 31.20 1,741,945 52,987,008 30.418 25.01 25.01 25.09 24.28 25.42 2,138,164 24.782 -1.29%
2016-01-14 0 31.10 31.10 31.15 30.25 31.45 2,372,922 73,550,347 30.996 25.34 25.34 25.38 24.64 25.62 2,912,661 25.252 0.81%
2016-01-13 0 30.85 30.75 30.90 30.40 31.90 1,388,036 43,185,861 31.113 25.13 25.05 25.17 24.77 25.99 1,703,755 25.347 0.49%
2016-01-12 0 30.70 30.65 30.70 30.05 31.10 1,475,056 45,155,341 30.613 25.01 24.97 25.01 24.48 25.34 1,810,569 24.940 -1.13%
2016-01-11 0 31.05 31.00 31.05 30.40 31.50 1,492,566 45,995,483 30.816 25.30 25.26 25.30 24.77 25.66 1,832,062 25.106 -1.58%
2016-01-08 0 31.55 31.50 31.55 30.95 32.35 1,023,116 32,263,239 31.534 25.70 25.66 25.70 25.21 26.36 1,255,832 25.691 1.28%
2016-01-07 0 31.15 31.15 31.25 30.65 32.60 2,280,154 71,183,298 31.219 25.38 25.38 25.46 24.97 26.56 2,798,792 25.434 -6.03%
2016-01-06 0 33.15 33.05 33.15 32.05 33.85 1,546,845 50,733,586 32.798 27.01 26.93 27.01 26.11 27.58 1,898,687 26.720 -0.15%
2016-01-05 0 33.20 33.15 33.20 32.85 34.80 1,452,787 48,743,056 33.551 27.05 27.01 27.05 26.76 28.35 1,783,235 27.334 -3.07%
2016-01-04 0 34.25 34.20 34.35 33.85 35.10 1,220,995 41,843,307 34.270 27.90 27.86 27.98 27.58 28.60 1,498,720 27.919 -2.42%
2015-12-31 0 35.10 35.00 35.15 34.95 35.70 458,698 16,125,912 35.156 28.60 28.51 28.64 28.47 29.08 563,032 28.641 -0.14%
2015-12-30 0 35.15 35.05 35.15 34.50 35.75 1,072,894 37,445,918 34.902 28.64 28.55 28.64 28.11 29.13 1,316,932 28.434 -0.57%
2015-12-29 0 35.35 35.30 35.45 34.70 35.80 1,168,152 41,137,130 35.216 28.80 28.76 28.88 28.27 29.17 1,433,857 28.690 1.58%
2015-12-28 0 34.80 34.70 34.80 34.55 35.10 924,000 32,177,050 34.824 28.35 28.27 28.35 28.15 28.60 1,134,171 28.371 -0.14%
2015-12-24 0 34.85 34.85 34.95 34.60 35.30 798,230 27,843,961 34.882 28.39 28.39 28.47 28.19 28.76 979,794 28.418 1.01%
2015-12-23 0 34.50 34.45 34.50 34.40 35.00 826,161 28,641,490 34.668 28.11 28.07 28.11 28.03 28.51 1,014,078 28.244 0.73%
2015-12-22 0 34.25 34.25 34.35 33.45 34.75 1,157,648 39,357,703 33.998 27.90 27.90 27.98 27.25 28.31 1,420,964 27.698 -0.29%
2015-12-21 0 34.35 34.30 34.40 33.10 34.50 2,046,977 69,695,803 34.048 27.98 27.94 28.03 26.97 28.11 2,512,578 27.739 3.93%
2015-12-18 0 33.05 33.00 33.05 32.25 34.15 1,813,761 59,706,136 32.918 26.93 26.88 26.93 26.27 27.82 2,226,315 26.818 -1.20%
2015-12-17 0 33.45 33.45 33.50 32.95 34.20 2,178,783 73,362,673 33.671 27.25 27.25 27.29 26.84 27.86 2,674,364 27.432 1.83%
2015-12-16 0 32.85 32.90 32.95 32.55 33.20 995,028 32,671,880 32.835 26.76 26.80 26.84 26.52 27.05 1,221,355 26.751 1.55%
2015-12-15 0 32.35 32.35 32.50 31.85 32.75 1,394,683 45,179,018 32.394 26.36 26.36 26.48 25.95 26.68 1,711,914 26.391 -0.31%
2015-12-14 0 32.45 32.40 32.65 31.20 32.70 1,348,077 43,414,327 32.205 26.44 26.40 26.60 25.42 26.64 1,654,707 26.237 -0.31%
2015-12-11 0 32.55 32.55 32.70 32.05 33.25 1,377,264 44,710,269 32.463 26.52 26.52 26.64 26.11 27.09 1,690,533 26.447 -1.96%
2015-12-10 0 33.20 33.00 33.20 32.80 33.55 1,280,888 42,262,396 32.995 27.05 26.88 27.05 26.72 27.33 1,572,236 26.880 0.45%
2015-12-09 0 33.05 33.00 33.05 33.00 33.80 1,193,429 39,683,123 33.251 26.93 26.88 26.93 26.88 27.54 1,464,884 27.090 -2.22%
2015-12-08 0 33.80 33.65 33.85 33.10 34.05 1,369,824 45,929,107 33.529 27.54 27.41 27.58 26.97 27.74 1,681,401 27.316 -0.44%
2015-12-07 0 33.95 33.85 34.00 33.75 34.40 646,540 21,950,956 33.951 27.66 27.58 27.70 27.50 28.03 793,600 27.660 0.59%
2015-12-04 0 33.75 33.65 33.85 33.50 33.95 1,239,265 41,773,208 33.708 27.50 27.41 27.58 27.29 27.66 1,521,145 27.462 -0.59%
2015-12-03 0 33.95 33.85 33.95 33.30 34.40 1,508,524 51,147,104 33.905 27.66 27.58 27.66 27.13 28.03 1,851,649 27.622 -1.45%
2015-12-02 0 34.45 34.45 34.50 34.40 34.80 1,101,369 38,085,945 34.581 28.07 28.07 28.11 28.03 28.35 1,351,884 28.172 -1.29%
2015-12-01 0 34.90 34.75 35.00 34.60 35.30 1,523,191 53,052,853 34.830 28.43 28.31 28.51 28.19 28.76 1,869,652 28.376 0.43%
2015-11-30 0 34.75 34.70 34.85 34.50 34.85 2,739,402 95,033,385 34.691 28.31 28.27 28.39 28.11 28.39 3,362,500 28.263 0.00%
2015-11-27 0 34.75 34.70 34.85 34.15 35.00 2,424,609 83,843,377 34.580 28.31 28.27 28.39 27.82 28.51 2,976,105 28.172 -0.29%
2015-11-26 0 34.85 34.80 34.85 33.95 34.85 2,134,091 73,814,717 34.588 28.39 28.35 28.39 27.66 28.39 2,619,506 28.179 1.75%
2015-11-25 0 34.25 34.20 34.25 33.20 34.25 1,797,630 60,990,520 33.928 27.90 27.86 27.90 27.05 27.90 2,206,515 27.641 3.16%
2015-11-24 0 33.20 33.15 33.20 33.05 33.75 1,494,808 49,827,442 33.334 27.05 27.01 27.05 26.93 27.50 1,834,814 27.157 -1.04%
2015-11-23 0 33.55 33.50 33.60 33.50 34.75 2,111,547 71,456,355 33.841 27.33 27.29 27.37 27.29 28.31 2,591,835 27.570 -2.89%
2015-11-20 0 34.55 34.55 34.65 34.10 34.90 1,518,026 52,132,883 34.343 28.15 28.15 28.23 27.78 28.43 1,863,313 27.979 0.29%
2015-11-19 0 34.45 34.35 34.40 34.00 35.20 2,054,000 70,525,100 34.335 28.07 27.98 28.03 27.70 28.68 2,521,198 27.973 -0.14%
2015-11-18 0 34.50 34.45 34.50 34.30 35.35 2,036,114 70,617,622 34.683 28.11 28.07 28.11 27.94 28.80 2,499,244 28.256 -1.00%
2015-11-17 0 34.85 34.80 34.90 34.65 35.50 3,421,513 120,093,298 35.099 28.39 28.35 28.43 28.23 28.92 4,199,762 28.595 0.87%
2015-11-16 0 34.55 34.50 34.60 34.05 34.90 2,815,518 96,629,673 34.320 28.15 28.11 28.19 27.74 28.43 3,455,929 27.961 -1.00%
2015-11-13 0 34.90 34.90 35.10 34.90 35.50 1,542,379 54,030,096 35.030 28.43 28.43 28.60 28.43 28.92 1,893,205 28.539 -1.97%
2015-11-12 0 35.60 35.50 35.70 35.40 36.40 1,546,223 55,108,575 35.641 29.00 28.92 29.08 28.84 29.65 1,897,923 29.036 -0.14%
2015-11-11 0 35.65 35.65 35.90 35.50 36.00 902,646 32,261,365 35.741 29.04 29.04 29.25 28.92 29.33 1,107,960 29.118 -0.56%
2015-11-10 0 35.85 35.75 35.85 35.50 36.55 1,479,489 52,982,025 35.811 29.21 29.13 29.21 28.92 29.78 1,816,010 29.175 -2.32%
2015-11-09 0 36.70 36.65 36.70 36.50 37.10 400,230 14,672,787 36.661 29.90 29.86 29.90 29.74 30.23 491,265 29.867 -0.27%
2015-11-06 0 36.80 36.70 36.90 36.40 37.15 658,000 24,244,150 36.845 29.98 29.90 30.06 29.65 30.27 807,667 30.018 0.55%
2015-11-05 0 36.60 36.55 36.60 36.50 38.05 930,000 34,335,730 36.920 29.82 29.78 29.82 29.74 31.00 1,141,536 30.079 -2.53%
2015-11-04 0 37.55 37.50 37.60 37.30 38.85 2,077,036 78,899,350 37.987 30.59 30.55 30.63 30.39 31.65 2,549,474 30.947 0.00%
2015-11-03 0 37.55 37.50 37.70 37.15 37.70 2,379,175 88,872,922 37.355 30.59 30.55 30.71 30.27 30.71 2,920,337 30.432 1.08%
2015-11-02 0 37.15 37.10 37.15 36.20 37.20 2,139,239 78,961,318 36.911 30.27 30.23 30.27 29.49 30.31 2,625,825 30.071 0.00%
2015-10-30 0 37.15 37.05 37.10 35.65 37.45 2,365,129 86,988,733 36.780 30.27 30.18 30.23 29.04 30.51 2,903,096 29.964 3.34%
2015-10-29 0 35.95 35.90 36.00 35.65 37.45 2,498,734 90,308,923 36.142 29.29 29.25 29.33 29.04 30.51 3,067,090 29.444 -3.10%
2015-10-28 0 37.10 37.05 37.10 36.50 39.80 3,622,015 134,743,053 37.201 30.23 30.18 30.23 29.74 32.42 4,445,870 30.307 -4.63%
2015-10-27 0 38.90 38.75 38.85 37.85 39.00 3,191,121 122,743,187 38.464 31.69 31.57 31.65 30.84 31.77 3,916,966 31.336 0.39%
2015-10-26 0 38.75 38.55 38.75 38.30 39.50 2,147,256 83,195,385 38.745 31.57 31.41 31.57 31.20 32.18 2,635,666 31.565 0.39%
2015-10-23 0 38.60 38.50 38.65 37.30 38.90 3,197,234 123,014,992 38.475 31.45 31.37 31.49 30.39 31.69 3,924,469 31.346 4.18%
2015-10-22 0 37.05 37.00 37.05 35.90 37.50 1,920,106 71,148,462 37.054 30.18 30.14 30.18 29.25 30.55 2,356,849 30.188 0.00%
2015-10-20 0 37.05 37.00 37.05 35.55 37.10 2,124,908 77,835,296 36.630 30.18 30.14 30.18 28.96 30.23 2,608,235 29.842 4.96%
2015-10-19 0 35.30 35.25 35.40 34.45 35.40 2,130,094 74,547,422 34.997 28.76 28.72 28.84 28.07 28.84 2,614,600 28.512 -0.56%
2015-10-16 1 35.50 35.50 35.60 35.50 36.45 356,718 12,740,804 35.717 28.92 28.92 29.00 28.92 29.70 437,856 29.098 -0.56%
2015-10-15 0 35.70 35.60 35.75 35.40 36.70 1,828,252 65,366,855 35.754 29.08 29.00 29.13 28.84 29.90 2,244,102 29.128 1.42%
2015-10-14 0 35.20 35.20 35.30 35.00 37.20 1,456,486 52,040,210 35.730 28.68 28.68 28.76 28.51 30.31 1,787,775 29.109 -2.49%
2015-10-13 0 36.10 36.00 36.10 35.95 37.50 3,768,395 137,952,546 36.608 29.41 29.33 29.41 29.29 30.55 4,625,545 29.824 -2.04%
2015-10-12 0 36.85 36.75 36.90 36.75 37.45 1,893,198 69,811,293 36.875 30.02 29.94 30.06 29.94 30.51 2,323,820 30.042 1.38%
2015-10-09 0 36.35 36.35 36.55 36.35 37.65 1,318,363 48,457,714 36.756 29.61 29.61 29.78 29.61 30.67 1,618,235 29.945 -0.41%
2015-10-08 0 36.50 36.35 36.50 35.60 36.50 2,023,547 73,170,216 36.159 29.74 29.61 29.74 29.00 29.74 2,483,818 29.459 -0.27%
2015-10-07 0 36.60 36.60 36.85 35.55 36.95 2,406,000 87,495,000 36.365 29.82 29.82 30.02 28.96 30.10 2,953,263 29.627 2.38%
2015-10-06 0 35.75 35.75 35.80 35.35 36.25 2,364,523 84,623,193 35.789 29.13 29.13 29.17 28.80 29.53 2,902,352 29.157 2.73%
2015-10-05 0 34.80 34.85 35.00 34.30 35.85 2,420,053 84,898,430 35.081 28.35 28.39 28.51 27.94 29.21 2,970,513 28.580 2.50%
2015-10-02 0 33.95 33.95 34.00 33.90 34.95 1,541,194 53,027,120 34.407 27.66 27.66 27.70 27.62 28.47 1,891,750 28.031 0.15%
2015-09-30 0 33.90 33.85 34.00 33.80 34.60 2,386,207 81,072,441 33.975 27.62 27.58 27.70 27.54 28.19 2,928,968 27.680 0.00%
2015-09-29 0 33.90 33.90 34.00 33.30 34.60 1,595,915 53,867,316 33.753 27.62 27.62 27.70 27.13 28.19 1,958,918 27.499 -2.45%
2015-09-25 0 34.75 34.65 34.80 34.00 35.50 2,094,162 72,470,748 34.606 28.31 28.23 28.35 27.70 28.92 2,570,495 28.193 -0.86%
2015-09-24 0 35.05 34.95 35.05 34.75 35.95 1,553,213 54,590,866 35.147 28.55 28.47 28.55 28.31 29.29 1,906,503 28.634 -0.71%
2015-09-23 0 35.30 35.25 35.35 34.25 35.40 2,586,917 90,094,574 34.827 28.76 28.72 28.80 27.90 28.84 3,175,331 28.373 -0.28%
2015-09-22 0 35.40 35.30 35.40 34.75 36.00 2,210,450 78,636,760 35.575 28.84 28.76 28.84 28.31 29.33 2,713,234 28.983 1.00%
2015-09-21 0 35.05 34.85 35.00 34.80 36.10 2,309,201 81,140,439 35.138 28.55 28.39 28.51 28.35 29.41 2,834,446 28.627 -2.91%
2015-09-18 0 36.10 35.95 36.25 35.85 37.15 3,967,080 143,653,434 36.211 29.41 29.29 29.53 29.21 30.27 4,869,423 29.501 -2.96%
2015-09-17 0 37.20 37.25 37.35 35.90 39.80 9,421,569 353,956,757 37.569 30.31 30.35 30.43 29.25 32.42 11,564,577 30.607 8.61%
2015-09-16 0 34.25 34.25 34.30 34.25 35.15 2,592,798 89,749,591 34.615 27.90 27.90 27.94 27.90 28.64 3,182,550 28.201 -1.58%
2015-09-15 0 34.80 34.70 34.85 34.60 35.30 874,682 30,468,626 34.834 28.35 28.27 28.39 28.19 28.76 1,073,635 28.379 -1.28%
2015-09-14 0 35.25 35.15 35.30 35.05 36.25 1,117,000 39,560,770 35.417 28.72 28.64 28.76 28.55 29.53 1,371,070 28.854 -0.28%
2015-09-11 0 35.35 35.30 35.45 35.30 36.50 2,314,476 82,540,098 35.663 28.80 28.76 28.88 28.76 29.74 2,840,921 29.054 -3.28%
2015-09-10 0 36.55 36.40 36.60 35.90 37.65 1,991,000 72,196,700 36.262 29.78 29.65 29.82 29.25 30.67 2,443,868 29.542 -1.22%
2015-09-09 0 37.00 37.00 37.20 36.50 37.60 2,420,711 89,468,786 36.960 30.14 30.14 30.31 29.74 30.63 2,971,320 30.111 1.93%
2015-09-08 0 36.30 36.25 36.35 35.75 36.70 2,634,135 95,655,033 36.314 29.57 29.53 29.61 29.13 29.90 3,233,289 29.584 1.40%
2015-09-07 0 35.80 35.75 35.85 35.35 36.80 5,074,160 181,789,626 35.827 29.17 29.13 29.21 28.80 29.98 6,228,317 29.188 -0.69%
2015-09-04 0 36.05 35.70 36.00 33.60 36.15 4,283,435 148,646,237 34.703 29.37 29.08 29.33 27.37 29.45 5,257,735 28.272 2.27%
2015-09-02 0 35.25 35.25 35.35 35.00 35.95 3,732,764 132,253,197 35.430 28.72 28.72 28.80 28.51 29.29 4,581,810 28.865 -2.22%
2015-09-01 0 36.05 35.90 36.05 35.40 37.90 3,121,053 112,798,860 36.141 29.37 29.25 29.37 28.84 30.88 3,830,960 29.444 -5.38%
2015-08-31 0 38.10 38.00 38.20 37.55 39.85 1,998,008 75,961,886 38.019 31.04 30.96 31.12 30.59 32.47 2,452,470 30.974 -1.55%
2015-08-28 0 38.70 38.60 38.70 37.50 39.25 2,233,583 85,725,551 38.380 31.53 31.45 31.53 30.55 31.98 2,741,629 31.268 3.61%
2015-08-27 0 37.35 37.25 37.40 36.55 38.20 3,059,715 113,947,696 37.241 30.43 30.35 30.47 29.78 31.12 3,755,671 30.340 1.22%
2015-08-26 0 36.90 36.85 36.90 36.70 38.60 2,330,262 86,857,292 37.274 30.06 30.02 30.06 29.90 31.45 2,860,298 30.367 -2.89%
2015-08-25 0 38.00 37.95 38.00 37.00 39.40 3,625,828 138,237,133 38.126 30.96 30.92 30.96 30.14 32.10 4,450,550 31.061 0.00%
2015-08-24 0 38.00 37.85 38.05 36.65 38.40 4,209,389 158,014,032 37.538 30.96 30.84 31.00 29.86 31.28 5,166,847 30.582 -1.17%
2015-08-21 0 38.45 38.40 38.45 38.05 39.75 2,082,000 80,429,950 38.631 31.32 31.28 31.32 31.00 32.38 2,555,567 31.472 -4.00%
2015-08-20 0 40.05 39.95 40.05 39.55 41.50 1,350,406 54,288,339 40.201 32.63 32.55 32.63 32.22 33.81 1,657,566 32.752 -3.61%
2015-08-19 0 41.55 41.50 41.60 41.05 42.30 792,983 33,029,898 41.653 33.85 33.81 33.89 33.44 34.46 973,353 33.934 -1.07%
2015-08-18 0 42.00 42.00 42.05 41.60 43.30 1,195,538 50,780,045 42.475 34.22 34.22 34.26 33.89 35.28 1,467,472 34.604 -0.83%
2015-08-17 0 42.35 42.35 42.45 41.20 42.50 561,900 23,631,155 42.056 34.50 34.50 34.58 33.57 34.62 689,708 34.263 1.32%
2015-08-14 0 41.80 41.75 41.90 41.75 42.50 668,443 28,125,035 42.075 34.05 34.01 34.14 34.01 34.62 820,485 34.279 -1.07%
2015-08-13 0 42.25 42.20 42.25 41.05 42.50 1,084,310 45,703,895 42.150 34.42 34.38 34.42 33.44 34.62 1,330,945 34.339 2.05%
2015-08-12 0 41.40 41.25 41.40 40.55 41.50 1,071,225 44,061,684 41.132 33.73 33.61 33.73 33.04 33.81 1,314,883 33.510 -1.19%
2015-08-11 0 41.90 41.75 41.90 41.70 43.30 810,839 34,409,711 42.437 34.14 34.01 34.14 33.97 35.28 995,271 34.573 -0.59%
2015-08-10 0 42.15 42.05 42.35 41.40 42.95 779,365 32,799,095 42.084 34.34 34.26 34.50 33.73 34.99 956,638 34.286 0.00%
2015-08-07 0 42.15 42.20 42.35 41.80 42.60 1,507,949 63,631,152 42.197 34.34 34.38 34.50 34.05 34.71 1,850,944 34.378 1.93%
2015-08-06 0 41.35 41.30 41.45 41.05 42.10 1,905,000 79,276,400 41.615 33.69 33.65 33.77 33.44 34.30 2,338,307 33.903 -2.36%
2015-08-05 0 42.35 42.30 42.35 42.00 43.10 1,492,048 63,209,313 42.364 34.50 34.46 34.50 34.22 35.11 1,831,426 34.514 1.32%
2015-08-04 0 41.80 41.75 41.80 40.55 42.20 1,774,644 73,695,657 41.527 34.05 34.01 34.05 33.04 34.38 2,178,300 33.832 2.45%
2015-08-03 0 40.80 40.80 41.00 40.05 41.35 1,682,222 68,552,276 40.751 33.24 33.24 33.40 32.63 33.69 2,064,856 33.200 -1.33%
2015-07-31 0 41.35 41.30 41.40 40.95 41.95 1,472,394 61,086,222 41.488 33.69 33.65 33.73 33.36 34.18 1,807,301 33.800 0.73%
2015-07-30 0 41.05 41.00 41.25 41.00 42.05 1,984,000 82,157,100 41.410 33.44 33.40 33.61 33.40 34.26 2,435,276 33.736 -1.68%
2015-07-29 0 41.75 41.60 41.65 41.45 42.50 2,229,477 93,288,272 41.843 34.01 33.89 33.93 33.77 34.62 2,736,589 34.089 -0.71%
2015-07-28 0 42.05 42.00 42.15 41.15 42.80 1,723,828 72,638,141 42.138 34.26 34.22 34.34 33.52 34.87 2,115,926 34.329 -0.71%
2015-07-27 0 42.35 42.30 42.40 42.25 43.90 2,507,189 107,343,333 42.814 34.50 34.46 34.54 34.42 35.76 3,077,468 34.880 -3.31%
2015-07-24 0 43.80 43.60 43.80 43.30 44.65 1,211,861 53,102,950 43.819 35.68 35.52 35.68 35.28 36.38 1,487,508 35.699 -1.24%
2015-07-23 0 44.35 44.25 44.30 43.10 44.90 1,851,356 81,735,329 44.149 36.13 36.05 36.09 35.11 36.58 2,272,461 35.968 2.19%
2015-07-22 0 43.40 43.40 43.45 43.00 44.65 2,156,463 93,846,008 43.518 35.36 35.36 35.40 35.03 36.38 2,646,967 35.454 -2.58%
2015-07-21 0 44.55 44.40 44.55 44.05 44.75 1,582,305 70,176,510 44.351 36.29 36.17 36.29 35.89 36.46 1,942,212 36.132 -0.78%
2015-07-20 0 44.90 44.65 44.90 44.15 45.25 1,436,000 64,044,350 44.599 36.58 36.38 36.58 35.97 36.86 1,762,629 36.335 0.45%
2015-07-17 0 44.70 44.65 44.90 44.65 45.55 2,382,788 106,719,104 44.787 36.42 36.38 36.58 36.38 37.11 2,924,771 36.488 -1.97%
2015-07-16 0 45.60 45.55 45.60 45.05 46.20 899,230 40,828,021 45.403 37.15 37.11 37.15 36.70 37.64 1,103,767 36.990 -0.44%
2015-07-15 0 45.80 45.65 45.80 44.95 45.90 2,282,535 103,578,807 45.379 37.31 37.19 37.31 36.62 37.39 2,801,715 36.970 -0.11%
2015-07-14 0 45.85 45.80 45.90 44.55 46.00 2,389,400 108,158,240 45.266 37.35 37.31 37.39 36.29 37.48 2,932,887 36.878 1.44%
2015-07-13 0 45.20 45.15 45.20 42.70 46.15 3,374,597 152,930,161 45.318 36.82 36.78 36.82 34.79 37.60 4,142,175 36.920 0.11%
2015-07-10 0 45.15 45.10 45.25 44.80 46.00 4,236,702 191,504,315 45.201 36.78 36.74 36.86 36.50 37.48 5,200,372 36.825 -0.66%
2015-07-09 0 45.45 45.50 45.55 45.10 48.50 4,315,338 198,762,544 46.060 37.03 37.07 37.11 36.74 39.51 5,296,895 37.524 -0.44%
2015-07-08 0 45.65 45.50 45.75 42.00 47.60 4,514,611 204,815,195 45.367 37.19 37.07 37.27 34.22 38.78 5,541,494 36.960 -2.25%
2015-07-07 0 46.70 46.70 46.75 45.70 47.00 3,738,567 173,011,006 46.277 38.05 38.05 38.09 37.23 38.29 4,588,933 37.702 1.08%
2015-07-06 0 46.20 46.20 46.35 45.50 47.30 3,419,575 158,010,195 46.208 37.64 37.64 37.76 37.07 38.53 4,197,384 37.645 -1.18%
2015-07-03 0 46.75 46.75 46.80 46.00 47.50 1,851,040 86,354,808 46.652 38.09 38.09 38.13 37.48 38.70 2,272,073 38.007 -0.74%
2015-07-02 0 47.10 47.00 47.10 46.60 48.60 2,283,113 108,004,955 47.306 38.37 38.29 38.37 37.96 39.59 2,802,425 38.540 0.11%
2015-06-30 0 47.05 47.00 47.05 46.65 48.10 2,290,126 108,357,085 47.315 38.33 38.29 38.33 38.01 39.19 2,811,033 38.547 0.53%
2015-06-29 0 46.80 46.75 46.80 45.40 48.30 3,607,928 167,825,702 46.516 38.13 38.09 38.13 36.99 39.35 4,428,579 37.896 -2.09%
2015-06-26 0 47.80 47.75 47.80 46.05 48.40 2,605,333 124,499,574 47.786 38.94 38.90 38.94 37.52 39.43 3,197,936 38.931 -1.34%
2015-06-25 0 48.45 48.30 48.45 48.30 49.20 1,705,200 82,970,380 48.657 39.47 39.35 39.47 39.35 40.08 2,093,061 39.641 -1.22%
2015-06-24 0 49.05 49.00 49.05 48.80 49.95 1,251,845 61,525,601 49.148 39.96 39.92 39.96 39.76 40.69 1,536,587 40.040 -1.11%
2015-06-23 0 49.60 49.50 49.55 48.50 49.65 1,280,800 63,326,370 49.443 40.41 40.33 40.37 39.51 40.45 1,572,128 40.281 1.12%
2015-06-22 0 49.05 49.05 49.15 48.25 49.20 909,370 44,463,634 48.895 39.96 39.96 40.04 39.31 40.08 1,116,213 39.834 1.59%
2015-06-19 0 48.85 48.60 48.95 48.35 49.60 1,849,912 90,358,154 48.845 39.33 39.13 39.41 38.93 39.94 2,297,497 39.329 0.00%
2015-06-18 0 48.85 48.75 48.90 48.75 49.50 1,390,907 68,110,859 48.969 39.33 39.25 39.37 39.25 39.86 1,727,436 39.429 -0.41%
2015-06-17 0 49.05 49.00 49.05 48.40 49.50 3,144,105 153,638,950 48.866 39.49 39.45 39.49 38.97 39.86 3,904,819 39.346 0.00%
2015-06-16 0 49.05 48.85 49.05 48.15 49.80 2,982,360 146,130,640 48.998 39.49 39.33 39.49 38.77 40.10 3,703,940 39.453 -1.21%
2015-06-15 0 49.65 49.55 49.75 49.55 50.95 1,330,636 66,236,781 49.778 39.98 39.90 40.06 39.90 41.02 1,652,582 40.081 -1.39%
2015-06-12 0 50.35 50.35 50.50 49.85 50.75 1,625,041 81,790,617 50.331 40.54 40.54 40.66 40.14 40.86 2,018,218 40.526 0.70%
2015-06-11 0 50.00 49.95 50.10 49.65 50.45 1,151,614 57,656,012 50.065 40.26 40.22 40.34 39.98 40.62 1,430,246 40.312 1.11%
2015-06-10 0 49.45 49.40 49.55 49.40 50.55 1,618,495 80,599,052 49.799 39.82 39.78 39.90 39.78 40.70 2,010,089 40.097 -0.50%
2015-06-09 0 49.70 49.50 49.75 49.45 50.35 3,068,971 152,779,898 49.782 40.02 39.86 40.06 39.82 40.54 3,811,506 40.084 -1.58%
2015-06-08 0 50.50 50.40 50.50 50.30 51.25 1,080,275 54,660,367 50.599 40.66 40.58 40.66 40.50 41.27 1,341,647 40.741 -0.49%
2015-06-05 0 50.75 50.65 50.90 50.65 51.75 2,563,807 131,051,416 51.116 40.86 40.78 40.98 40.78 41.67 3,184,118 41.158 -0.78%
2015-06-04 0 51.15 51.10 51.35 49.55 52.10 2,832,538 143,681,718 50.725 41.19 41.14 41.35 39.90 41.95 3,517,868 40.843 -1.06%
2015-06-03 0 51.70 51.55 51.75 51.50 53.50 3,890,387 203,824,024 52.392 41.63 41.51 41.67 41.47 43.08 4,831,663 42.185 -0.86%
2015-06-02 0 52.15 52.00 52.20 49.95 52.25 5,246,844 269,667,976 51.396 41.99 41.87 42.03 40.22 42.07 6,516,314 41.384 3.47%
2015-06-01 0 50.40 50.40 50.65 49.50 50.95 1,929,528 97,109,951 50.328 40.58 40.58 40.78 39.86 41.02 2,396,376 40.524 1.41%
2015-05-29 0 49.70 49.55 49.85 49.35 50.30 2,170,595 107,787,309 49.658 40.02 39.90 40.14 39.74 40.50 2,695,769 39.984 0.00%
2015-05-28 0 49.70 49.65 49.70 49.25 51.35 2,739,467 137,189,266 50.079 40.02 39.98 40.02 39.66 41.35 3,402,279 40.323 -2.93%
2015-05-27 0 51.20 51.10 51.20 50.85 52.20 2,813,801 144,552,928 51.373 41.23 41.14 41.23 40.94 42.03 3,494,598 41.365 -0.78%
2015-05-26 0 51.60 51.60 51.75 49.60 53.50 9,912,485 508,343,391 51.283 41.55 41.55 41.67 39.94 43.08 12,310,803 41.292 4.03%
2015-05-22 0 49.60 49.60 49.65 49.35 50.10 854,450 42,478,148 49.714 39.94 39.94 39.98 39.74 40.34 1,061,183 40.029 0.20%
2015-05-21 0 49.50 49.50 49.55 49.25 50.00 2,368,000 117,235,450 49.508 39.86 39.86 39.90 39.66 40.26 2,940,936 39.863 -0.30%
2015-05-20 0 49.65 49.55 49.75 49.40 50.25 1,224,259 60,706,359 49.586 39.98 39.90 40.06 39.78 40.46 1,520,467 39.926 -0.20%
2015-05-19 0 49.75 49.65 49.95 49.15 50.00 1,549,363 77,019,916 49.711 40.06 39.98 40.22 39.57 40.26 1,924,230 40.026 -0.20%
2015-05-18 0 49.85 49.70 50.00 49.30 50.10 484,000 24,101,800 49.797 40.14 40.02 40.26 39.70 40.34 601,103 40.096 0.40%
2015-05-15 0 49.65 49.60 49.75 49.40 50.20 978,796 48,692,713 49.748 39.98 39.94 40.06 39.78 40.42 1,215,615 40.056 0.30%
2015-05-14 0 49.50 49.40 49.60 49.15 49.85 1,493,208 73,873,837 49.473 39.86 39.78 39.94 39.57 40.14 1,854,488 39.835 -0.60%
2015-05-13 0 49.80 49.60 49.90 49.10 50.10 1,766,380 87,709,374 49.655 40.10 39.94 40.18 39.53 40.34 2,193,754 39.981 0.91%
2015-05-12 0 49.35 49.20 49.50 48.85 49.70 888,548 43,778,063 49.269 39.74 39.62 39.86 39.33 40.02 1,103,531 39.671 0.61%
2015-05-11 0 49.05 49.05 49.35 49.00 49.55 1,001,306 49,255,269 49.191 39.49 39.49 39.74 39.45 39.90 1,243,571 39.608 0.20%
2015-05-08 0 48.95 48.95 49.00 48.75 49.70 1,713,850 84,124,055 49.085 39.41 39.41 39.45 39.25 40.02 2,128,515 39.522 -0.31%
2015-05-07 0 49.10 49.00 49.25 49.00 49.80 1,544,538 76,196,319 49.333 39.53 39.45 39.66 39.45 40.10 1,918,238 39.722 -0.91%
2015-05-06 0 49.55 49.50 49.60 48.85 50.00 1,566,743 77,680,600 49.581 39.90 39.86 39.94 39.33 40.26 1,945,815 39.922 0.30%
2015-05-05 0 49.40 49.30 49.40 49.10 50.25 1,754,379 86,946,126 49.559 39.78 39.70 39.78 39.53 40.46 2,178,850 39.905 -0.90%
2015-05-04 0 49.85 49.70 49.85 48.85 50.20 3,598,878 178,647,103 49.640 40.14 40.02 40.14 39.33 40.42 4,469,624 39.969 1.01%
2015-04-30 0 49.35 49.25 49.60 49.00 51.45 3,553,898 176,731,169 49.729 39.74 39.66 39.94 39.45 41.43 4,413,761 40.041 -3.71%
2015-04-29 0 51.25 51.20 51.45 51.05 52.60 1,442,736 74,220,020 51.444 41.27 41.23 41.43 41.10 42.35 1,791,805 41.422 -1.73%
2015-04-28 0 52.15 52.10 52.20 51.70 52.65 1,899,219 98,854,160 52.050 41.99 41.95 42.03 41.63 42.39 2,358,733 41.910 0.29%
2015-04-27 0 52.00 52.00 52.05 51.85 53.30 3,347,417 174,602,697 52.160 41.87 41.87 41.91 41.75 42.92 4,157,322 41.999 -1.70%
2015-04-24 0 52.90 52.85 52.90 51.90 52.90 4,288,304 225,169,255 52.508 42.59 42.55 42.59 41.79 42.59 5,325,856 42.279 2.52%
2015-04-23 0 51.60 51.60 51.80 51.00 52.95 2,611,816 134,477,963 51.488 41.55 41.55 41.71 41.06 42.63 3,243,743 41.458 -0.77%
2015-04-22 0 52.00 51.90 52.05 51.65 52.40 1,853,968 96,375,995 51.984 41.87 41.79 41.91 41.59 42.19 2,302,534 41.856 0.10%
2015-04-21 0 51.95 51.75 52.00 51.00 52.20 2,826,105 146,049,617 51.679 41.83 41.67 41.87 41.06 42.03 3,509,879 41.611 2.57%
2015-04-20 0 50.65 50.60 50.80 50.50 51.85 2,903,448 148,027,888 50.983 40.78 40.74 40.90 40.66 41.75 3,605,935 41.051 -2.50%
2015-04-17 0 51.95 51.95 52.00 51.80 52.85 2,259,206 117,442,441 51.984 41.83 41.83 41.87 41.71 42.55 2,805,819 41.857 -0.19%
2015-04-16 0 52.05 52.00 52.05 51.40 52.30 3,529,245 183,677,586 52.044 41.91 41.87 41.91 41.39 42.11 4,383,143 41.905 0.29%
2015-04-15 0 51.90 51.90 51.95 51.00 53.55 3,106,471 160,642,542 51.712 41.79 41.79 41.83 41.06 43.12 3,858,079 41.638 -1.98%
2015-04-14 0 52.95 52.80 52.95 52.50 54.60 3,015,700 160,610,035 53.258 42.63 42.51 42.63 42.27 43.96 3,745,346 42.883 -3.11%
2015-04-13 0 54.65 54.60 54.65 54.25 56.00 2,346,218 128,726,552 54.866 44.00 43.96 44.00 43.68 45.09 2,913,884 44.177 0.55%
2015-04-10 0 54.35 54.25 54.40 54.30 57.80 3,804,425 209,839,768 55.157 43.76 43.68 43.80 43.72 46.54 4,724,903 44.411 -4.23%
2015-04-09 0 56.75 56.60 56.85 55.50 59.10 4,975,514 287,735,922 57.830 45.69 45.57 45.77 44.69 47.59 6,179,336 46.564 3.65%
2015-04-08 0 54.75 54.60 54.80 53.05 54.80 3,113,085 168,163,967 54.018 44.08 43.96 44.12 42.72 44.12 3,866,293 43.495 5.69%
2015-04-02 0 51.80 51.70 51.95 50.95 51.95 1,939,435 99,805,322 51.461 41.71 41.63 41.83 41.02 41.83 2,408,680 41.436 0.88%
2015-04-01 0 51.35 51.25 51.40 51.05 52.10 2,052,246 105,648,793 51.480 41.35 41.27 41.39 41.10 41.95 2,548,785 41.451 -1.15%
2015-03-31 0 51.95 51.80 52.00 50.95 53.30 2,903,051 150,461,326 51.829 41.83 41.71 41.87 41.02 42.92 3,605,442 41.732 -0.76%
2015-03-30 0 52.35 52.30 52.35 52.30 54.80 1,953,440 103,720,694 53.096 42.15 42.11 42.15 42.11 44.12 2,426,073 42.752 1.26%
2015-03-27 0 51.70 51.75 51.80 50.80 51.80 1,185,061 61,006,382 51.480 41.63 41.67 41.71 40.90 41.71 1,471,786 41.451 1.37%
2015-03-26 0 51.00 51.00 51.10 49.80 51.45 1,561,798 79,520,380 50.916 41.06 41.06 41.14 40.10 41.43 1,939,674 40.997 1.90%
2015-03-25 0 50.05 49.95 50.20 49.60 50.45 1,107,655 55,494,425 50.101 40.30 40.22 40.42 39.94 40.62 1,375,651 40.340 0.70%
2015-03-24 0 49.70 49.55 49.75 49.20 51.10 1,644,710 82,169,817 49.960 40.02 39.90 40.06 39.62 41.14 2,042,646 40.227 -1.09%
2015-03-23 0 50.25 50.15 50.40 50.15 51.75 2,474,618 126,910,573 51.285 40.46 40.38 40.58 40.38 41.67 3,073,350 41.294 -1.66%
2015-03-20 0 51.10 51.75 51.95 50.20 51.95 8,222,700 418,499,455 50.896 41.14 41.67 41.83 40.42 41.83 10,212,176 40.980 1.59%
2015-03-19 0 50.30 50.30 50.40 49.00 50.40 2,758,177 137,844,178 49.977 40.50 40.50 40.58 39.45 40.58 3,425,516 40.240 2.97%
2015-03-18 0 48.85 48.75 48.80 47.95 49.30 1,663,752 81,020,136 48.697 39.33 39.25 39.29 38.61 39.70 2,066,295 39.210 2.30%
2015-03-17 0 47.75 47.70 47.80 47.55 48.25 942,104 44,971,789 47.735 38.45 38.41 38.49 38.29 38.85 1,170,045 38.436 -0.42%
2015-03-16 0 47.95 47.75 48.00 47.50 48.10 1,682,230 80,341,782 47.759 38.61 38.45 38.65 38.25 38.73 2,089,244 38.455 0.74%
2015-03-13 0 47.60 47.65 47.75 47.50 48.50 2,366,175 113,424,520 47.936 38.33 38.37 38.45 38.25 39.05 2,938,669 38.597 -1.86%
2015-03-12 0 48.50 48.50 48.65 48.40 49.15 2,129,050 103,378,432 48.556 39.05 39.05 39.17 38.97 39.57 2,644,172 39.097 -0.10%
2015-03-11 0 48.55 48.50 48.55 48.50 49.30 873,369 42,642,388 48.825 39.09 39.05 39.09 39.05 39.70 1,084,680 39.313 -2.12%
2015-03-10 0 49.60 49.65 49.75 48.70 49.75 1,599,761 79,057,026 49.418 39.94 39.98 40.06 39.21 40.06 1,986,822 39.791 1.74%
2015-03-09 0 48.75 48.70 49.00 48.40 49.15 1,159,892 56,658,821 48.848 39.25 39.21 39.45 38.97 39.57 1,440,527 39.332 0.31%
2015-03-06 0 48.60 48.65 48.70 48.25 49.20 1,237,557 60,273,193 48.703 39.13 39.17 39.21 38.85 39.62 1,536,983 39.215 0.62%
2015-03-05 0 48.30 48.20 48.30 48.20 49.50 1,608,822 78,250,863 48.639 38.89 38.81 38.89 38.81 39.86 1,998,075 39.163 -1.53%
2015-03-04 0 49.05 48.95 49.05 48.85 49.75 1,208,100 59,383,425 49.154 39.49 39.41 39.49 39.33 40.06 1,500,399 39.578 -0.51%
2015-03-03 0 49.30 49.20 49.30 48.85 49.95 2,406,292 118,342,099 49.180 39.70 39.62 39.70 39.33 40.22 2,988,492 39.599 -0.20%
2015-03-02 0 49.40 49.30 49.50 49.05 50.10 1,379,330 68,303,733 49.520 39.78 39.70 39.86 39.49 40.34 1,713,058 39.872 0.71%
2015-02-27 0 49.05 48.95 49.25 48.95 49.95 1,515,137 74,615,285 49.247 39.49 39.41 39.66 39.41 40.22 1,881,723 39.653 -1.31%
2015-02-26 0 49.70 49.60 49.80 49.05 50.10 1,373,000 67,920,450 49.469 40.02 39.94 40.10 39.49 40.34 1,705,196 39.831 0.30%
2015-02-25 0 49.55 49.50 49.60 48.65 49.70 1,469,308 72,529,162 49.363 39.90 39.86 39.94 39.17 40.02 1,824,806 39.746 1.85%
2015-02-24 0 48.65 48.60 48.65 48.50 49.15 2,262,930 110,126,448 48.665 39.17 39.13 39.17 39.05 39.57 2,810,444 39.185 -0.71%
2015-02-23 0 49.00 48.95 49.00 48.95 49.80 1,329,156 65,358,235 49.173 39.45 39.41 39.45 39.41 40.10 1,650,744 39.593 -2.00%
2015-02-18 0 50.00 49.90 50.00 49.90 50.60 942,000 47,113,800 50.015 40.26 40.18 40.26 40.18 40.74 1,169,916 40.271 -0.79%
2015-02-17 0 50.40 50.35 50.50 50.20 50.75 442,500 22,296,900 50.388 40.58 40.54 40.66 40.42 40.86 549,563 40.572 -0.20%
2015-02-16 0 50.50 50.45 50.50 50.05 50.55 3,564,015 179,166,905 50.271 40.66 40.62 40.66 40.30 40.70 4,426,326 40.478 0.10%
2015-02-13 0 50.45 50.25 50.45 50.00 50.85 1,022,500 51,457,500 50.325 40.62 40.46 40.62 40.26 40.94 1,269,893 40.521 -0.10%
2015-02-12 0 50.50 50.35 50.55 50.00 50.80 3,053,200 153,531,369 50.285 40.66 40.54 40.70 40.26 40.90 3,791,919 40.489 -0.98%
2015-02-11 0 51.00 50.95 51.00 50.95 51.65 682,654 34,901,516 51.126 41.06 41.02 41.06 41.02 41.59 847,822 41.166 -0.49%
2015-02-10 0 51.25 51.20 51.25 50.80 51.50 774,936 39,686,859 51.213 41.27 41.23 41.27 40.90 41.47 962,431 41.236 0.29%
2015-02-09 0 51.10 50.95 51.15 50.80 51.30 548,960 28,041,934 51.082 41.14 41.02 41.19 40.90 41.31 681,780 41.130 -0.39%
2015-02-06 0 51.30 51.20 51.30 51.00 51.50 778,260 39,932,875 51.310 41.31 41.23 41.31 41.06 41.47 966,559 41.314 0.49%
2015-02-05 0 51.05 51.05 51.20 50.90 52.00 1,304,012 66,860,960 51.273 41.10 41.10 41.23 40.98 41.87 1,619,517 41.285 0.00%
2015-02-04 0 51.05 51.05 51.15 50.80 52.10 6,130,479 315,456,952 51.457 41.10 41.10 41.19 40.90 41.95 7,613,743 41.433 -0.87%
2015-02-03 0 51.50 51.40 51.50 50.80 51.80 2,129,633 108,993,446 51.179 41.47 41.39 41.47 40.90 41.71 2,644,896 41.209 0.88%
2015-02-02 0 51.05 51.00 51.05 51.00 52.20 1,343,104 68,875,377 51.281 41.10 41.06 41.10 41.06 42.03 1,668,067 41.291 -1.92%
2015-01-30 0 52.05 51.95 52.00 51.95 53.10 1,117,600 58,447,910 52.298 41.91 41.83 41.87 41.83 42.76 1,388,002 42.109 -1.05%
2015-01-29 0 52.60 52.60 52.85 52.10 53.45 1,851,000 97,123,000 52.471 42.35 42.35 42.55 41.95 43.04 2,298,848 42.249 -1.03%
2015-01-28 0 53.15 53.10 53.20 52.50 53.45 1,931,630 102,350,396 52.987 42.80 42.76 42.84 42.27 43.04 2,398,986 42.664 0.38%
2015-01-27 0 52.95 52.90 53.00 52.90 54.00 1,720,000 91,983,340 53.479 42.63 42.59 42.67 42.59 43.48 2,136,153 43.060 -0.94%
2015-01-26 0 53.45 53.40 53.70 53.20 54.00 966,509 51,733,752 53.526 43.04 43.00 43.24 42.84 43.48 1,200,355 43.099 -0.93%
2015-01-23 0 53.95 53.85 53.95 53.55 54.85 1,681,074 90,864,340 54.051 43.44 43.36 43.44 43.12 44.16 2,087,808 43.521 0.09%
2015-01-22 0 53.90 53.80 53.90 53.80 54.30 921,848 49,881,869 54.111 43.40 43.32 43.40 43.32 43.72 1,144,888 43.569 0.00%
2015-01-21 0 53.90 53.70 54.05 52.80 54.20 617,394 33,229,626 53.822 43.40 43.24 43.52 42.51 43.64 766,772 43.337 1.13%
2015-01-20 0 53.30 53.20 53.25 52.20 54.50 1,211,332 64,761,019 53.463 42.92 42.84 42.88 42.03 43.88 1,504,413 43.047 2.60%
2015-01-19 0 51.95 51.80 52.00 51.40 53.40 990,360 51,815,268 52.320 41.83 41.71 41.87 41.39 43.00 1,229,977 42.127 -2.35%
2015-01-16 0 53.20 53.15 53.45 52.80 54.00 907,700 48,356,290 53.273 42.84 42.80 43.04 42.51 43.48 1,127,317 42.895 -1.12%
2015-01-15 0 53.80 53.60 53.90 53.10 54.00 522,212 28,036,815 53.689 43.32 43.16 43.40 42.76 43.48 648,561 43.229 0.65%
2015-01-14 0 53.45 53.30 53.50 52.85 53.65 713,000 38,067,400 53.390 43.04 42.92 43.08 42.55 43.20 885,510 42.989 0.85%
2015-01-13 0 53.00 52.85 53.00 52.10 53.55 830,066 44,072,923 53.096 42.67 42.55 42.67 41.95 43.12 1,030,900 42.752 -0.47%
2015-01-12 0 53.25 53.25 53.40 52.45 53.50 619,284 32,939,772 53.190 42.88 42.88 43.00 42.23 43.08 769,119 42.828 0.85%
2015-01-09 0 52.80 52.75 52.95 52.50 54.50 1,139,287 61,055,264 53.591 42.51 42.47 42.63 42.27 43.88 1,414,937 43.151 -1.03%
2015-01-08 0 53.35 53.20 53.40 51.70 53.55 1,031,223 54,916,128 53.253 42.96 42.84 43.00 41.63 43.12 1,280,727 42.879 2.50%
2015-01-07 0 52.05 52.00 52.15 50.40 52.25 2,687,440 138,376,691 51.490 41.91 41.87 41.99 40.58 42.07 3,337,664 41.459 0.48%
2015-01-06 0 51.80 51.65 51.90 50.70 51.90 2,221,148 113,924,139 51.291 41.71 41.59 41.79 40.82 41.79 2,758,553 41.299 1.87%
2015-01-05 0 50.85 50.80 50.85 50.55 52.60 3,561,389 181,961,449 51.093 40.94 40.90 40.94 40.70 42.35 4,423,064 41.139 -3.05%
2015-01-02 0 52.45 52.40 52.45 52.20 52.80 1,180,120 61,933,176 52.480 42.23 42.19 42.23 42.03 42.51 1,465,649 42.256 -0.29%
2014-12-31 0 52.60 52.40 52.75 52.00 52.90 1,079,816 56,759,546 52.564 42.35 42.19 42.47 41.87 42.59 1,341,077 42.324 1.25%
2014-12-30 0 51.95 51.90 52.00 51.75 53.40 1,870,797 97,683,861 52.215 41.83 41.79 41.87 41.67 43.00 2,323,435 42.043 -1.98%
2014-12-29 0 53.00 52.95 53.00 52.55 54.00 1,302,972 69,378,450 53.246 42.67 42.63 42.67 42.31 43.48 1,618,225 42.873 0.95%
2014-12-24 0 52.50 52.50 52.70 52.15 53.10 342,837 18,064,219 52.690 42.27 42.27 42.43 41.99 42.76 425,786 42.426 0.10%
2014-12-23 0 52.45 52.35 52.50 52.20 53.20 1,387,305 73,047,766 52.654 42.23 42.15 42.27 42.03 42.84 1,722,962 42.397 -0.10%
2014-12-22 0 52.50 52.35 52.50 52.30 53.60 2,205,896 116,541,073 52.832 42.27 42.15 42.27 42.11 43.16 2,739,611 42.539 0.48%
2014-12-19 0 52.25 52.15 52.40 52.10 53.40 1,967,377 103,434,850 52.575 42.07 41.99 42.19 41.95 43.00 2,443,382 42.333 -0.48%
2014-12-18 0 52.50 52.45 52.50 52.35 53.75 1,753,222 92,424,624 52.717 42.27 42.23 42.27 42.15 43.28 2,177,413 42.447 0.19%
2014-12-17 0 52.40 52.40 52.45 52.00 53.70 4,249,843 223,019,392 52.477 42.19 42.19 42.23 41.87 43.24 5,278,089 42.254 -2.15%
2014-12-16 0 53.55 53.50 53.60 53.45 54.55 1,286,506 69,261,595 53.837 43.12 43.08 43.16 43.04 43.92 1,597,775 43.349 -2.19%
2014-12-15 0 54.75 54.70 54.80 54.05 55.00 1,612,363 88,086,040 54.632 44.08 44.04 44.12 43.52 44.29 2,002,473 43.989 -0.18%
2014-12-12 0 54.85 54.65 54.95 54.30 55.50 1,455,409 79,983,553 54.956 44.16 44.00 44.24 43.72 44.69 1,807,544 44.250 1.57%
2014-12-11 0 54.00 54.00 54.05 53.90 55.10 1,794,515 97,611,813 54.395 43.48 43.48 43.52 43.40 44.37 2,228,696 43.798 -2.00%
2014-12-10 0 55.10 55.00 55.05 54.40 55.60 1,432,663 78,948,206 55.106 44.37 44.29 44.33 43.80 44.77 1,779,295 44.371 0.18%
2014-12-09 0 55.00 55.00 55.20 54.25 55.80 1,852,933 101,884,386 54.985 44.29 44.29 44.45 43.68 44.93 2,301,249 44.274 -0.90%
2014-12-08 0 55.50 55.15 55.50 54.80 56.00 1,238,316 68,566,122 55.370 44.69 44.41 44.69 44.12 45.09 1,537,926 44.584 -0.18%
2014-12-05 0 55.60 55.40 55.60 54.10 56.70 1,441,991 80,451,807 55.792 44.77 44.61 44.77 43.56 45.65 1,790,880 44.923 -0.80%
2014-12-04 0 56.05 56.00 56.15 55.55 56.40 1,158,400 64,958,220 56.076 45.13 45.09 45.21 44.73 45.41 1,438,674 45.151 0.63%
2014-12-03 0 55.70 55.40 55.75 54.30 55.75 1,901,368 104,947,993 55.196 44.85 44.61 44.89 43.72 44.89 2,361,402 44.443 1.27%
2014-12-02 0 55.00 54.80 55.15 53.50 55.20 1,516,027 82,812,937 54.625 44.29 44.12 44.41 43.08 44.45 1,882,828 43.983 1.66%
2014-12-01 0 54.10 53.80 54.15 53.55 54.65 1,240,150 66,896,112 53.942 43.56 43.32 43.60 43.12 44.00 1,540,203 43.433 -0.64%
2014-11-28 0 54.45 54.40 54.80 54.00 55.20 1,944,583 105,935,746 54.477 43.84 43.80 44.12 43.48 44.45 2,415,073 43.864 -0.82%
2014-11-27 0 54.90 54.85 54.95 54.80 57.00 1,295,113 71,943,141 55.550 44.20 44.16 44.24 44.12 45.90 1,608,465 44.728 -2.23%
2014-11-26 0 56.15 56.10 56.15 54.55 56.20 1,337,865 74,097,704 55.385 45.21 45.17 45.21 43.92 45.25 1,661,560 44.595 1.08%
2014-11-25 0 55.55 55.50 55.75 54.00 55.70 1,564,461 86,215,248 55.109 44.73 44.69 44.89 43.48 44.85 1,942,981 44.373 1.09%
2014-11-24 0 54.95 54.80 54.95 54.35 55.25 1,877,623 103,093,571 54.906 44.24 44.12 44.24 43.76 44.49 2,331,912 44.210 1.76%
2014-11-21 0 54.00 53.90 54.15 53.50 54.60 2,606,015 140,519,170 53.921 43.48 43.40 43.60 43.08 43.96 3,236,538 43.417 0.00%
2014-11-20 0 54.00 53.85 54.10 53.85 54.75 804,407 43,619,805 54.226 43.48 43.36 43.56 43.36 44.08 999,033 43.662 -0.28%
2014-11-19 0 54.15 54.05 54.20 54.00 54.85 579,460 31,484,347 54.334 43.60 43.52 43.64 43.48 44.16 719,660 43.749 -0.28%
2014-11-18 0 54.30 54.25 54.50 53.95 54.70 1,110,642 60,307,953 54.300 43.72 43.68 43.88 43.44 44.04 1,379,361 43.722 0.18%
2014-11-17 0 54.20 54.15 54.50 54.15 56.00 644,000 35,165,400 54.605 43.64 43.60 43.88 43.60 45.09 799,815 43.967 -2.08%
2014-11-14 0 55.35 55.20 55.35 54.30 55.45 1,568,000 85,935,900 54.806 44.57 44.45 44.57 43.72 44.65 1,947,376 44.129 0.82%
2014-11-13 0 54.90 54.60 54.95 53.75 54.95 1,501,186 81,633,650 54.379 44.20 43.96 44.24 43.28 44.24 1,864,397 43.786 1.57%
2014-11-12 0 54.05 54.00 54.10 53.25 54.45 979,124 52,721,046 53.845 43.52 43.48 43.56 42.88 43.84 1,216,022 43.355 0.84%
2014-11-11 0 53.60 53.45 53.60 53.30 54.30 785,511 42,129,907 53.634 43.16 43.04 43.16 42.92 43.72 975,565 43.185 -0.46%
2014-11-10 0 53.85 53.80 54.00 53.70 56.40 2,026,550 109,845,480 54.203 43.36 43.32 43.48 43.24 45.41 2,516,872 43.644 -0.37%
2014-11-07 0 54.05 54.00 54.20 54.00 55.50 940,000 51,277,350 54.550 43.52 43.48 43.64 43.48 44.69 1,167,432 43.923 -0.28%
2014-11-06 0 54.20 54.05 54.25 53.20 54.50 482,022 26,104,559 54.156 43.64 43.52 43.68 42.84 43.88 598,647 43.606 0.56%
2014-11-05 0 53.90 53.90 54.05 53.80 55.30 1,204,897 65,387,425 54.268 43.40 43.40 43.52 43.32 44.53 1,496,421 43.696 -3.06%
2014-11-04 0 55.60 55.60 55.65 54.75 55.90 716,711 39,757,589 55.472 44.77 44.77 44.81 44.08 45.01 890,119 44.665 1.00%
2014-11-03 0 55.05 55.00 55.20 55.00 57.20 1,596,850 88,688,602 55.540 44.33 44.29 44.45 44.29 46.06 1,983,207 44.720 -3.93%
2014-10-31 0 57.30 57.15 57.60 56.30 57.60 1,687,996 96,356,004 57.083 46.14 46.02 46.38 45.33 46.38 2,096,405 45.962 0.79%
2014-10-30 0 56.85 56.50 56.85 56.35 57.00 833,901 47,313,164 56.737 45.77 45.49 45.77 45.37 45.90 1,035,663 45.684 0.18%
2014-10-29 0 56.75 56.70 56.80 55.95 56.95 1,193,000 67,390,400 56.488 45.69 45.65 45.73 45.05 45.86 1,481,645 45.483 1.43%
2014-10-28 0 55.95 55.75 56.00 54.55 56.40 1,394,920 77,746,786 55.736 45.05 44.89 45.09 43.92 45.41 1,732,420 44.878 2.75%
2014-10-27 0 54.45 54.35 54.60 54.35 55.80 712,283 39,108,391 54.906 43.84 43.76 43.96 43.76 44.93 884,619 44.209 -1.71%
2014-10-24 0 55.40 55.25 55.50 54.95 55.70 550,000 30,385,400 55.246 44.61 44.49 44.69 44.24 44.85 683,072 44.483 -0.54%
2014-10-23 0 55.70 55.60 55.90 55.30 55.90 607,700 33,809,400 55.635 44.85 44.77 45.01 44.53 45.01 754,733 44.797 -0.09%
2014-10-22 0 55.75 55.55 55.75 55.15 56.40 988,650 55,117,407 55.750 44.89 44.73 44.89 44.41 45.41 1,227,853 44.889 -0.36%
2014-10-21 0 55.95 55.70 55.75 55.25 56.10 492,755 27,486,278 55.781 45.05 44.85 44.89 44.49 45.17 611,977 44.914 0.45%
2014-10-20 0 55.70 55.70 55.80 55.20 56.00 1,690,629 93,752,667 55.454 44.85 44.85 44.93 44.45 45.09 2,099,675 44.651 1.46%
2014-10-17 0 54.90 54.85 55.05 53.10 55.45 3,683,950 201,169,462 54.607 44.20 44.16 44.33 42.76 44.65 4,575,279 43.969 3.39%
2014-10-16 0 53.10 53.05 53.30 53.05 54.70 1,668,477 89,804,628 53.824 42.76 42.72 42.92 42.72 44.04 2,072,164 43.339 -3.19%
2014-10-15 0 54.85 54.85 55.00 54.65 55.40 898,122 49,406,646 55.011 44.16 44.16 44.29 44.00 44.61 1,115,422 44.294 -0.63%
2014-10-14 0 55.20 55.20 55.30 54.90 55.65 761,403 42,125,812 55.327 44.45 44.45 44.53 44.20 44.81 945,624 44.548 -0.54%
2014-10-13 0 55.50 55.40 55.60 54.80 56.35 743,496 41,233,345 55.459 44.69 44.61 44.77 44.12 45.37 923,384 44.655 -1.94%
2014-10-10 0 56.60 56.45 56.60 55.45 56.75 1,173,277 65,710,740 56.006 45.57 45.45 45.57 44.65 45.69 1,457,150 45.095 -0.35%
2014-10-09 0 56.80 56.75 56.90 55.85 56.90 647,328 36,525,089 56.424 45.73 45.69 45.82 44.97 45.82 803,948 45.432 0.80%
2014-10-08 0 56.35 56.15 56.35 55.35 56.45 1,202,787 67,173,682 55.848 45.37 45.21 45.37 44.57 45.45 1,493,800 44.968 0.45%
2014-10-07 0 56.10 55.95 56.10 55.65 56.70 1,185,670 66,553,613 56.132 45.17 45.05 45.17 44.81 45.65 1,472,542 45.196 0.63%
2014-10-06 0 55.75 55.75 55.80 55.65 56.65 435,396 24,424,076 56.096 44.89 44.89 44.93 44.81 45.61 540,740 45.168 -0.36%
2014-10-03 0 55.95 55.85 56.00 54.90 57.95 1,575,784 88,580,468 56.214 45.05 44.97 45.09 44.20 46.66 1,957,044 45.262 1.18%
2014-09-30 0 55.30 55.25 55.60 54.60 55.90 1,956,932 108,422,058 55.404 44.53 44.49 44.77 43.96 45.01 2,430,410 44.611 0.18%
2014-09-29 0 55.20 55.15 55.25 54.35 55.50 1,138,672 62,452,112 54.846 44.45 44.41 44.49 43.76 44.69 1,414,173 44.162 -1.34%
2014-09-26 0 55.95 55.90 56.10 54.90 56.25 1,829,071 101,505,001 55.495 45.05 45.01 45.17 44.20 45.29 2,271,613 44.684 0.09%
2014-09-25 0 55.90 55.90 56.00 55.55 56.90 943,957 52,882,924 56.023 45.01 45.01 45.09 44.73 45.82 1,172,347 45.109 -1.24%
2014-09-24 0 56.60 56.50 56.65 54.55 56.75 2,145,039 119,062,533 55.506 45.57 45.49 45.61 43.92 45.69 2,664,029 44.693 2.17%
2014-09-23 0 55.40 55.35 55.50 55.35 56.65 1,259,078 70,278,251 55.817 44.61 44.57 44.69 44.57 45.61 1,563,711 44.943 -0.45%
2014-09-22 0 55.65 55.55 55.70 54.85 55.85 1,808,600 100,264,413 55.438 44.81 44.73 44.85 44.16 44.97 2,246,189 44.638 -0.18%
2014-09-19 0 55.75 55.45 55.50 55.30 56.65 3,681,022 205,516,704 55.831 44.89 44.65 44.69 44.53 45.61 4,571,642 44.955 -1.50%
2014-09-18 0 56.60 56.50 56.70 56.25 57.85 1,525,980 86,563,349 56.726 45.57 45.49 45.65 45.29 46.58 1,895,190 45.675 -0.61%
2014-09-17 0 56.95 56.75 57.00 56.50 58.00 957,421 54,420,462 56.841 45.86 45.69 45.90 45.49 46.70 1,189,068 45.767 0.09%
2014-09-16 0 56.90 56.90 57.00 56.85 57.55 656,452 37,519,852 57.156 45.82 45.82 45.90 45.77 46.34 815,280 46.021 -0.44%
2014-09-15 0 57.15 57.00 57.15 56.45 58.15 767,001 43,788,496 57.091 46.02 45.90 46.02 45.45 46.82 952,576 45.968 -1.64%
2014-09-12 0 58.10 58.10 58.35 57.60 58.45 788,343 45,885,318 58.205 46.78 46.78 46.98 46.38 47.06 979,082 46.866 0.69%
2014-09-11 0 57.70 57.60 57.65 57.40 58.15 832,395 48,115,139 57.803 46.46 46.38 46.42 46.22 46.82 1,033,792 46.542 0.52%
2014-09-10 0 57.40 57.35 57.65 57.25 59.05 1,255,190 73,030,255 58.183 46.22 46.18 46.42 46.10 47.55 1,558,882 46.848 -3.04%
2014-09-08 0 59.20 59.10 59.20 58.75 59.25 664,608 39,249,709 59.057 47.67 47.59 47.67 47.30 47.71 825,409 47.552 0.85%
2014-09-05 0 58.70 58.60 58.70 58.60 59.20 970,179 57,030,550 58.784 47.26 47.18 47.26 47.18 47.67 1,204,913 47.332 -0.17%
2014-09-04 0 58.80 58.70 58.80 58.40 59.90 1,102,900 64,895,613 58.841 47.34 47.26 47.34 47.02 48.23 1,369,746 47.378 -0.59%
2014-09-03 0 59.15 59.20 59.25 58.20 60.30 1,812,737 106,972,976 59.012 47.63 47.67 47.71 46.86 48.55 2,251,327 47.516 -0.17%
2014-09-02 0 59.25 59.20 59.25 57.90 59.45 1,152,000 67,631,450 58.708 47.71 47.67 47.71 46.62 47.87 1,430,725 47.271 1.11%
2014-09-01 0 58.60 58.40 58.65 57.50 58.75 750,220 43,748,285 58.314 47.18 47.02 47.22 46.30 47.30 931,735 46.954 -0.42%
2014-08-29 0 58.85 59.00 59.10 57.15 59.20 1,802,318 105,649,130 58.618 47.39 47.51 47.59 46.02 47.67 2,238,387 47.199 2.79%
2014-08-28 0 57.25 57.20 57.25 57.05 58.00 920,000 52,831,750 57.426 46.10 46.06 46.10 45.94 46.70 1,142,593 46.238 -0.17%
2014-08-27 0 57.35 57.30 57.35 57.30 59.40 1,274,614 74,083,384 58.122 46.18 46.14 46.18 46.14 47.83 1,583,006 46.799 -1.29%
2014-08-26 0 58.10 58.10 58.35 57.65 58.95 913,507 53,070,693 58.096 46.78 46.78 46.98 46.42 47.47 1,134,529 46.778 -0.68%
2014-08-25 0 58.50 58.45 58.70 58.00 59.05 1,025,969 59,831,218 58.317 47.10 47.06 47.26 46.70 47.55 1,274,201 46.956 -1.27%
2014-08-22 0 59.25 59.15 59.30 58.60 59.70 1,190,582 70,339,035 59.080 47.71 47.63 47.75 47.18 48.07 1,478,642 47.570 0.94%
2014-08-21 0 58.70 58.65 58.75 58.70 59.85 1,007,196 59,389,052 58.965 47.26 47.22 47.30 47.26 48.19 1,250,886 47.478 -1.76%
2014-08-20 0 59.75 59.60 59.75 59.55 60.25 427,444 25,555,901 59.788 48.11 47.99 48.11 47.95 48.51 530,864 48.140 -0.33%
2014-08-19 0 59.95 59.85 60.00 59.85 60.40 497,642 29,880,536 60.044 48.27 48.19 48.31 48.19 48.63 618,046 48.347 0.25%
2014-08-18 0 59.80 59.80 60.00 59.60 60.50 1,196,072 71,565,458 59.834 48.15 48.15 48.31 47.99 48.71 1,485,461 48.177 -1.73%
2014-08-15 0 60.85 60.65 60.90 60.15 60.95 540,710 32,729,155 60.530 49.00 48.83 49.04 48.43 49.08 671,534 48.738 1.25%
2014-08-14 0 60.10 60.10 60.20 59.95 60.95 951,367 57,362,204 60.295 48.39 48.39 48.47 48.27 49.08 1,181,549 48.548 -1.64%
2014-08-13 0 61.10 60.85 61.10 60.30 61.10 969,429 58,819,326 60.674 49.20 49.00 49.20 48.55 49.20 1,203,982 48.854 0.66%
2014-08-12 0 60.70 60.60 60.70 60.20 60.80 598,416 36,266,171 60.604 48.87 48.79 48.87 48.47 48.96 743,202 48.797 -0.25%
2014-08-11 0 60.85 60.75 60.85 60.00 60.90 631,801 38,231,946 60.513 49.00 48.92 49.00 48.31 49.04 784,665 48.724 0.50%
2014-08-08 0 60.55 60.35 60.55 59.95 60.90 1,014,306 61,170,753 60.308 48.75 48.59 48.75 48.27 49.04 1,259,717 48.559 0.33%
2014-08-07 0 60.35 60.30 60.40 60.25 61.40 1,199,244 72,704,460 60.625 48.59 48.55 48.63 48.51 49.44 1,489,400 48.815 -2.43%
2014-08-06 0 61.85 61.75 61.85 61.50 62.45 1,407,575 87,043,000 61.839 49.80 49.72 49.80 49.52 50.28 1,748,137 49.792 -1.36%
2014-08-05 0 62.70 62.65 62.70 62.50 64.00 1,099,217 69,083,559 62.848 50.49 50.44 50.49 50.32 51.53 1,365,172 50.604 -2.03%
2014-08-04 0 64.00 63.75 63.90 62.70 64.00 575,329 36,658,877 63.718 51.53 51.33 51.45 50.49 51.53 714,529 51.305 1.51%
2014-08-01 0 63.05 63.00 63.25 62.50 63.95 1,023,978 64,901,440 63.382 50.77 50.73 50.93 50.32 51.49 1,271,729 51.034 -0.79%
2014-07-31 0 63.55 63.35 63.75 62.00 63.80 1,002,155 63,063,461 62.928 51.17 51.01 51.33 49.92 51.37 1,244,626 50.669 1.84%
2014-07-30 0 62.40 62.30 62.50 62.10 63.45 489,407 30,661,049 62.649 50.24 50.16 50.32 50.00 51.09 607,819 50.444 -1.11%
2014-07-29 0 63.10 63.00 63.25 61.60 63.20 1,152,380 72,240,682 62.688 50.81 50.73 50.93 49.60 50.89 1,431,197 50.476 1.12%
2014-07-28 0 62.40 62.40 62.50 61.50 62.65 539,256 33,568,888 62.250 50.24 50.24 50.32 49.52 50.44 669,729 50.123 -0.32%
2014-07-25 0 62.60 62.50 62.65 60.80 62.65 684,319 42,341,802 61.874 50.40 50.32 50.44 48.96 50.44 849,889 49.820 1.13%
2014-07-24 0 61.90 61.85 62.10 61.35 62.15 695,937 43,076,523 61.897 49.84 49.80 50.00 49.40 50.04 864,318 49.839 0.00%
2014-07-23 0 61.90 61.80 61.90 61.00 62.20 1,064,436 65,726,457 61.748 49.84 49.76 49.84 49.12 50.08 1,321,975 49.718 0.98%
2014-07-22 0 61.30 61.10 61.30 59.90 61.30 1,061,229 64,600,635 60.873 49.36 49.20 49.36 48.23 49.36 1,317,992 49.014 2.42%
2014-07-21 0 59.85 59.85 60.10 59.80 60.95 663,454 40,021,355 60.323 48.19 48.19 48.39 48.15 49.08 823,976 48.571 -1.40%
2014-07-18 0 60.70 60.60 60.85 60.00 61.10 739,545 44,830,691 60.619 48.87 48.79 49.00 48.31 49.20 918,477 48.810 0.33%
2014-07-17 0 60.50 60.40 60.45 60.40 61.40 622,348 37,780,480 60.706 48.71 48.63 48.67 48.63 49.44 772,925 48.880 -1.55%
2014-07-16 0 61.45 61.30 61.45 60.75 61.75 925,498 56,757,301 61.326 49.48 49.36 49.48 48.92 49.72 1,149,421 49.379 0.24%
2014-07-15 0 61.30 61.05 61.25 60.25 61.35 464,227 28,275,881 60.910 49.36 49.16 49.32 48.51 49.40 576,546 49.044 0.91%
2014-07-14 0 60.75 60.50 60.75 59.80 60.75 938,375 56,604,486 60.322 48.92 48.71 48.92 48.15 48.92 1,165,414 48.570 0.91%
2014-07-11 0 60.20 60.15 60.20 59.70 60.30 721,415 43,266,114 59.974 48.47 48.43 48.47 48.07 48.55 895,961 48.290 0.42%
2014-07-10 0 59.95 59.75 60.05 59.55 60.70 912,000 54,524,800 59.786 48.27 48.11 48.35 47.95 48.87 1,132,658 48.139 -0.58%
2014-07-09 0 60.30 60.25 60.45 59.85 61.30 758,229 45,755,285 60.345 48.55 48.51 48.67 48.19 49.36 941,682 48.589 -1.15%
2014-07-08 0 61.00 60.95 61.00 60.45 61.30 435,408 26,567,346 61.017 49.12 49.08 49.12 48.67 49.36 540,755 49.130 0.66%
2014-07-07 0 60.60 60.45 60.70 60.05 60.90 658,096 39,868,063 60.581 48.79 48.67 48.87 48.35 49.04 817,322 48.779 -0.57%
2014-07-04 0 60.95 60.95 61.15 60.70 61.65 512,799 31,349,843 61.135 49.08 49.08 49.24 48.87 49.64 636,870 49.225 0.33%
2014-07-03 0 60.75 60.60 60.85 60.50 61.70 1,136,870 69,198,169 60.867 48.92 48.79 49.00 48.71 49.68 1,411,935 49.009 -0.33%
2014-07-02 0 60.95 60.85 61.00 60.05 61.10 975,206 59,217,947 60.724 49.08 49.00 49.12 48.35 49.20 1,211,156 48.894 0.58%
2014-06-30 0 60.60 60.35 60.65 59.25 60.65 1,368,500 82,061,050 59.964 48.79 48.59 48.83 47.71 48.83 1,699,607 48.282 2.89%
2014-06-27 0 58.90 58.80 58.95 58.60 60.00 967,089 56,987,351 58.927 47.43 47.34 47.47 47.18 48.31 1,201,075 47.447 -1.42%
2014-06-26 0 59.75 59.70 59.75 59.05 59.80 690,853 41,114,341 59.512 48.11 48.07 48.11 47.55 48.15 858,004 47.919 1.36%
2014-06-25 0 58.95 58.85 58.95 58.55 59.75 510,382 30,080,879 58.938 47.47 47.39 47.47 47.14 48.11 633,869 47.456 -0.92%
2014-06-24 0 59.50 59.40 59.50 58.70 59.70 415,373 24,706,752 59.481 47.91 47.83 47.91 47.26 48.07 515,872 47.893 1.02%
2014-06-23 0 58.90 58.90 58.95 58.80 60.50 680,289 40,558,838 59.620 47.43 47.43 47.47 47.34 48.71 844,884 48.005 -1.42%
2014-06-20 0 59.75 59.65 59.85 58.75 60.65 982,071 58,797,131 59.871 48.11 48.03 48.19 47.30 48.83 1,219,682 48.207 0.45%
2014-06-19 0 60.05 60.00 60.05 59.50 60.30 482,000 28,919,700 59.999 47.89 47.85 47.89 47.46 48.09 604,326 47.854 1.18%
2014-06-18 0 59.35 59.30 59.40 59.30 60.85 707,289 42,391,004 59.934 47.34 47.30 47.38 47.30 48.53 886,790 47.803 -1.66%
2014-06-17 0 60.35 60.30 60.35 60.05 60.60 483,714 29,205,730 60.378 48.13 48.09 48.13 47.89 48.33 606,475 48.157 0.42%
2014-06-16 0 60.10 60.05 60.20 60.05 60.95 692,315 41,694,114 60.224 47.93 47.89 48.01 47.89 48.61 868,016 48.034 -0.17%
2014-06-13 0 60.20 60.10 60.20 60.00 61.35 943,756 57,099,517 60.502 48.01 47.93 48.01 47.85 48.93 1,183,270 48.256 -2.19%
2014-06-12 0 61.55 61.35 61.55 61.35 62.00 352,402 21,720,904 61.637 49.09 48.93 49.09 48.93 49.45 441,837 49.160 0.24%
2014-06-11 0 61.40 61.45 61.50 60.70 61.95 447,300 27,458,260 61.387 48.97 49.01 49.05 48.41 49.41 560,819 48.961 -0.49%
2014-06-10 0 61.70 61.65 61.80 61.25 62.60 687,523 42,453,647 61.749 49.21 49.17 49.29 48.85 49.93 862,008 49.250 -0.80%
2014-06-09 0 62.20 62.10 62.40 60.30 62.30 710,161 43,729,912 61.577 49.61 49.53 49.77 48.09 49.69 890,391 49.113 2.89%
2014-06-06 0 60.45 60.30 60.70 60.30 61.35 709,840 43,145,700 60.782 48.21 48.09 48.41 48.09 48.93 889,989 48.479 -1.06%
2014-06-05 0 61.10 60.95 61.00 59.80 61.30 795,176 48,152,174 60.555 48.73 48.61 48.65 47.70 48.89 996,982 48.298 -0.65%
2014-06-04 0 61.50 61.40 61.70 60.35 61.90 787,428 48,102,501 61.088 49.05 48.97 49.21 48.13 49.37 987,267 48.723 0.74%
2014-06-03 0 61.05 61.00 61.10 60.55 62.00 1,350,569 82,257,086 60.906 48.69 48.65 48.73 48.29 49.45 1,693,327 48.577 0.08%
2014-05-30 0 61.00 60.85 61.35 60.85 61.85 1,177,718 72,213,718 61.317 48.65 48.53 48.93 48.53 49.33 1,476,608 48.905 -0.08%
2014-05-29 0 61.05 60.90 61.05 60.90 62.60 1,093,640 67,799,564 61.994 48.69 48.57 48.69 48.57 49.93 1,371,192 49.446 -2.01%
2014-05-28 0 62.30 62.05 62.35 60.15 62.55 1,086,440 67,485,194 62.116 49.69 49.49 49.73 47.97 49.89 1,362,165 49.543 2.30%
2014-05-27 0 60.90 60.85 60.90 60.70 61.95 335,262 20,508,167 61.171 48.57 48.53 48.57 48.41 49.41 420,347 48.789 -1.06%
2014-05-26 0 61.55 61.50 61.60 61.35 62.15 368,424 22,786,541 61.849 49.09 49.05 49.13 48.93 49.57 461,925 49.329 -0.24%
2014-05-23 0 61.70 61.40 61.70 61.05 62.05 758,878 46,833,775 61.714 49.21 48.97 49.21 48.69 49.49 951,472 49.222 1.06%
2014-05-22 0 61.05 61.00 61.15 59.75 62.00 1,306,000 80,296,400 61.483 48.69 48.65 48.77 47.66 49.45 1,637,447 49.038 1.33%
2014-05-21 0 60.25 60.00 60.20 58.50 61.20 737,500 44,493,900 60.331 48.05 47.85 48.01 46.66 48.81 924,668 48.119 1.86%
2014-05-20 0 59.15 59.00 59.05 59.00 60.85 749,150 44,781,024 59.776 47.18 47.06 47.10 47.06 48.53 939,275 47.676 -1.91%
2014-05-19 0 60.30 60.15 60.50 58.55 60.60 651,251 38,919,349 59.761 48.09 47.97 48.25 46.70 48.33 816,530 47.664 1.01%
2014-05-16 0 59.70 59.75 59.80 59.05 60.60 678,834 40,395,880 59.508 47.62 47.66 47.70 47.10 48.33 851,114 47.462 -0.50%
2014-05-15 0 60.00 59.70 60.05 59.10 60.50 771,928 46,038,642 59.641 47.85 47.62 47.89 47.14 48.25 967,834 47.569 -1.07%
2014-05-14 0 60.65 60.55 60.75 59.70 61.80 2,459,256 150,027,252 61.005 48.37 48.29 48.45 47.62 49.29 3,083,385 48.657 1.25%
2014-05-13 0 59.90 59.85 59.95 59.60 60.10 1,022,680 61,178,389 59.822 47.78 47.74 47.82 47.54 47.93 1,282,224 47.713 0.00%
2014-05-12 0 59.90 59.70 59.90 57.50 59.90 1,243,249 73,634,446 59.227 47.78 47.62 47.78 45.86 47.78 1,558,770 47.239 3.81%
2014-05-09 0 57.70 57.65 57.75 57.65 58.15 519,013 29,999,704 57.801 46.02 45.98 46.06 45.98 46.38 650,732 46.101 -0.86%
2014-05-08 0 58.20 58.10 58.25 57.65 59.30 1,243,004 72,845,188 58.604 46.42 46.34 46.46 45.98 47.30 1,558,463 46.742 -0.43%
2014-05-07 0 58.45 58.45 58.65 57.70 58.65 1,232,182 71,650,642 58.149 46.62 46.62 46.78 46.02 46.78 1,544,895 46.379 -0.76%
2014-05-05 0 58.90 58.85 58.95 56.80 59.80 1,972,091 115,535,437 58.585 46.98 46.94 47.02 45.30 47.70 2,472,583 46.727 3.15%
2014-05-02 0 57.10 57.05 57.10 56.45 57.90 916,031 52,295,409 57.089 45.54 45.50 45.54 45.02 46.18 1,148,508 45.533 1.15%
2014-04-30 0 56.45 56.35 56.55 55.85 57.70 2,009,550 113,766,137 56.613 45.02 44.94 45.10 44.55 46.02 2,519,549 45.153 -0.62%
2014-04-29 0 56.80 56.65 56.95 55.85 56.95 609,527 34,327,486 56.318 45.30 45.18 45.42 44.55 45.42 764,217 44.918 1.52%
2014-04-28 0 55.95 55.90 56.15 55.80 57.00 772,000 43,458,050 56.293 44.62 44.58 44.78 44.51 45.46 967,924 44.898 -0.09%
2014-04-25 0 56.00 55.90 56.00 55.95 57.75 891,017 50,438,175 56.607 44.66 44.58 44.66 44.62 46.06 1,117,146 45.149 -2.86%
2014-04-24 0 57.65 57.60 57.65 57.50 58.45 412,750 23,849,537 57.782 45.98 45.94 45.98 45.86 46.62 517,501 46.086 0.17%
2014-04-23 0 57.55 57.60 57.70 57.40 58.75 870,692 50,225,267 57.684 45.90 45.94 46.02 45.78 46.86 1,091,663 46.008 -1.29%
2014-04-22 0 58.30 58.25 58.30 57.50 58.60 438,748 25,439,628 57.982 46.50 46.46 46.50 45.86 46.74 550,097 46.246 0.34%
2014-04-17 0 58.10 57.95 58.10 57.15 58.45 490,000 28,365,000 57.888 46.34 46.22 46.34 45.58 46.62 614,356 46.170 0.61%
2014-04-16 0 57.75 57.70 57.85 57.00 58.60 999,000 57,726,800 57.785 46.06 46.02 46.14 45.46 46.74 1,252,534 46.088 -0.09%
2014-04-15 0 57.80 57.75 57.80 56.75 58.00 756,166 43,497,626 57.524 46.10 46.06 46.10 45.26 46.26 948,072 45.880 1.14%
2014-04-14 0 57.15 57.15 57.25 55.90 57.60 922,706 52,446,779 56.840 45.58 45.58 45.66 44.58 45.94 1,156,877 45.335 1.42%
2014-04-11 0 56.35 56.20 56.35 56.05 59.40 2,432,471 140,089,429 57.591 44.94 44.82 44.94 44.70 47.38 3,049,802 45.934 -4.57%
2014-04-10 0 59.05 58.95 59.20 58.25 61.50 1,558,360 92,589,494 59.415 47.10 47.02 47.22 46.46 49.05 1,953,852 47.388 1.20%
2014-04-09 0 58.35 58.30 58.45 57.65 58.50 729,685 42,451,816 58.178 46.54 46.50 46.62 45.98 46.66 914,870 46.402 0.60%
2014-04-08 0 58.00 58.00 58.05 57.75 58.55 588,098 34,110,508 58.001 46.26 46.26 46.30 46.06 46.70 737,350 46.261 -0.94%
2014-04-07 0 58.55 58.40 58.65 57.10 59.05 1,185,773 68,846,920 58.061 46.70 46.58 46.78 45.54 47.10 1,486,707 46.308 1.56%
2014-04-04 0 57.65 57.55 57.70 56.25 57.80 809,119 46,493,422 57.462 45.98 45.90 46.02 44.86 46.10 1,014,463 45.831 1.14%
2014-04-03 0 57.00 56.95 57.05 56.65 58.40 864,102 49,483,309 57.266 45.46 45.42 45.50 45.18 46.58 1,083,400 45.674 0.00%
2014-04-02 0 57.00 56.85 57.05 56.45 57.50 986,530 56,096,950 56.863 45.46 45.34 45.50 45.02 45.86 1,236,899 45.353 0.88%
2014-04-01 0 56.50 56.45 56.50 55.90 57.10 811,066 45,719,059 56.369 45.06 45.02 45.06 44.58 45.54 1,016,905 44.959 -0.44%
2014-03-31 0 56.75 56.65 56.90 54.50 56.90 1,602,400 89,626,450 55.933 45.26 45.18 45.38 43.47 45.38 2,009,069 44.611 2.16%
2014-03-28 0 55.55 55.40 55.60 55.10 55.80 1,036,720 57,485,038 55.449 44.31 44.19 44.35 43.95 44.51 1,299,827 44.225 1.55%
2014-03-27 0 54.70 54.65 54.75 54.25 55.90 1,629,165 89,542,984 54.963 43.63 43.59 43.67 43.27 44.58 2,042,627 43.837 0.00%
2014-03-26 0 54.70 54.70 54.95 54.40 58.45 3,904,927 219,546,283 56.223 43.63 43.63 43.83 43.39 46.62 4,895,949 44.842 -3.78%
2014-03-25 0 56.85 56.80 56.95 56.00 57.50 1,078,307 61,287,039 56.836 45.34 45.30 45.42 44.66 45.86 1,351,968 45.332 0.44%
2014-03-24 0 56.60 56.60 56.70 56.05 57.50 731,999 41,476,016 56.661 45.14 45.14 45.22 44.70 45.86 917,771 45.192 -0.18%
2014-03-21 0 56.70 56.65 57.25 55.45 57.25 1,255,827 71,084,399 56.604 45.22 45.18 45.66 44.23 45.66 1,574,540 45.146 0.44%
2014-03-20 0 56.45 56.35 56.55 55.55 56.70 3,123,000 176,618,700 56.554 45.02 44.94 45.10 44.31 45.22 3,915,579 45.107 -0.09%
2014-03-19 0 56.50 56.45 56.50 56.20 57.70 2,156,129 122,415,016 56.775 45.06 45.02 45.06 44.82 46.02 2,703,328 45.283 -2.67%
2014-03-18 0 58.05 57.80 58.10 56.95 58.10 647,300 37,224,600 57.507 46.30 46.10 46.34 45.42 46.34 811,577 45.867 1.13%
2014-03-17 0 57.40 57.40 57.55 56.45 57.75 1,272,905 72,487,686 56.947 45.78 45.78 45.90 45.02 46.06 1,595,953 45.420 0.17%
2014-03-14 0 57.30 57.30 57.55 56.50 58.05 815,927 46,650,744 57.175 45.70 45.70 45.90 45.06 46.30 1,022,999 45.602 -1.55%
2014-03-13 0 58.20 58.00 58.20 57.60 59.90 492,313 28,714,670 58.326 46.42 46.26 46.42 45.94 47.78 617,256 46.520 -1.02%
2014-03-12 0 58.80 58.70 58.85 58.25 60.60 920,399 54,438,231 59.146 46.90 46.82 46.94 46.46 48.33 1,153,985 47.174 -1.42%
2014-03-11 0 59.65 59.45 59.65 57.60 59.70 964,246 56,811,157 58.918 47.58 47.42 47.58 45.94 47.62 1,208,960 46.992 2.49%
2014-03-10 0 58.20 58.00 58.25 57.20 58.25 500,056 28,931,042 57.856 46.42 46.26 46.46 45.62 46.46 626,964 46.145 -0.17%
2014-03-07 0 58.30 58.30 58.80 57.55 58.80 940,065 54,845,481 58.342 46.50 46.50 46.90 45.90 46.90 1,178,642 46.533 0.78%
2014-03-06 0 57.85 57.90 57.95 57.60 58.50 864,000 50,101,100 57.987 46.14 46.18 46.22 45.94 46.66 1,083,272 46.250 -0.60%
2014-03-05 0 58.20 58.05 58.20 57.60 58.80 1,722,624 100,036,130 58.072 46.42 46.30 46.42 45.94 46.90 2,159,805 46.317 0.61%
2014-03-04 0 57.85 57.75 58.00 57.30 58.30 868,856 50,316,645 57.911 46.14 46.06 46.26 45.70 46.50 1,089,361 46.189 -1.03%
2014-03-03 0 58.45 58.30 58.45 57.50 58.65 885,000 51,425,032 58.107 46.62 46.50 46.62 45.86 46.78 1,109,602 46.345 0.17%
2014-02-28 0 58.35 57.95 58.40 57.30 58.80 1,632,588 94,890,229 58.123 46.54 46.22 46.58 45.70 46.90 2,046,919 46.358 0.43%
2014-02-27 0 58.10 57.90 58.15 56.15 58.15 1,398,708 80,214,778 57.349 46.34 46.18 46.38 44.78 46.38 1,753,683 45.741 1.84%
2014-02-26 0 57.05 56.85 57.20 55.30 57.20 829,170 46,774,536 56.411 45.50 45.34 45.62 44.11 45.62 1,039,603 44.993 1.24%
2014-02-25 0 56.35 56.20 56.40 55.95 57.40 1,222,340 69,174,362 56.592 44.94 44.82 44.98 44.62 45.78 1,532,555 45.137 0.36%
2014-02-24 0 56.15 56.15 56.20 55.80 58.60 1,404,000 79,720,332 56.781 44.78 44.78 44.82 44.51 46.74 1,760,318 45.287 -3.11%
2014-02-21 0 57.95 57.80 58.05 57.60 58.75 1,136,664 65,797,369 57.886 46.22 46.10 46.30 45.94 46.86 1,425,135 46.169 1.22%
2014-02-20 0 57.25 57.15 57.40 56.05 58.80 1,607,154 91,967,589 57.224 45.66 45.58 45.78 44.70 46.90 2,015,030 45.641 -0.26%
2014-02-19 0 57.40 57.35 57.55 57.10 58.25 695,061 39,983,297 57.525 45.78 45.74 45.90 45.54 46.46 871,459 45.881 -1.96%
2014-02-18 0 58.55 58.30 58.60 57.30 58.60 325,125 18,895,453 58.118 46.70 46.50 46.74 45.70 46.74 407,638 46.354 0.34%
2014-02-17 0 58.35 58.30 58.40 57.90 59.25 999,459 58,495,237 58.527 46.54 46.50 46.58 46.18 47.26 1,253,109 46.680 -1.44%
2014-02-14 0 59.20 59.05 59.25 58.70 59.70 1,173,855 69,413,409 59.133 47.22 47.10 47.26 46.82 47.62 1,471,765 47.163 2.07%
2014-02-13 0 58.00 57.80 58.00 57.20 59.00 1,102,000 64,015,600 58.090 46.26 46.10 46.26 45.62 47.06 1,381,674 46.332 -0.43%
2014-02-12 0 58.25 58.05 58.25 57.15 58.80 1,337,874 77,459,620 57.898 46.46 46.30 46.46 45.58 46.90 1,677,410 46.178 2.73%
2014-02-11 0 56.70 56.60 56.70 55.00 57.45 1,648,964 93,356,439 56.615 45.22 45.14 45.22 43.87 45.82 2,067,451 45.155 2.44%
2014-02-10 0 55.35 55.35 55.45 55.20 57.50 860,934 48,278,941 56.077 44.15 44.15 44.23 44.03 45.86 1,079,428 44.726 -2.89%
2014-02-07 0 57.00 56.80 57.00 53.50 57.45 1,168,240 65,873,152 56.387 45.46 45.30 45.46 42.67 45.82 1,464,725 44.973 2.70%
2014-02-06 0 55.50 55.45 55.70 54.45 55.70 1,321,276 72,971,951 55.228 44.27 44.23 44.43 43.43 44.43 1,656,599 44.049 0.54%
2014-02-05 0 55.20 55.15 55.25 54.25 55.75 913,601 50,271,754 55.026 44.03 43.99 44.07 43.27 44.47 1,145,462 43.888 0.55%
2014-02-04 0 54.90 54.90 54.95 53.75 56.80 2,697,200 147,988,808 54.868 43.79 43.79 43.83 42.87 45.30 3,381,716 43.761 -3.60%
2014-01-30 0 56.95 56.75 57.00 55.40 57.60 958,458 54,228,222 56.579 45.42 45.26 45.46 44.19 45.94 1,201,703 45.126 1.24%
2014-01-29 0 56.25 56.25 56.30 55.75 57.70 810,358 45,797,744 56.515 44.86 44.86 44.90 44.47 46.02 1,016,017 45.076 -1.83%
2014-01-28 0 57.30 57.25 57.40 56.60 57.80 840,363 48,124,908 57.267 45.70 45.66 45.78 45.14 46.10 1,053,637 45.675 0.53%
2014-01-27 0 57.00 56.95 57.05 53.85 57.65 1,539,060 86,499,757 56.203 45.46 45.42 45.50 42.95 45.98 1,929,654 44.827 0.18%
2014-01-24 0 56.90 56.80 56.95 56.65 57.80 1,284,800 73,348,733 57.090 45.38 45.30 45.42 45.18 46.10 1,610,866 45.534 -1.04%
2014-01-23 0 57.50 57.40 57.60 56.65 58.45 1,016,202 58,397,555 57.466 45.86 45.78 45.94 45.18 46.62 1,274,101 45.834 -1.29%
2014-01-22 0 58.25 58.15 58.30 57.80 59.50 988,300 57,734,349 58.418 46.46 46.38 46.50 46.10 47.46 1,239,118 46.593 -0.85%
2014-01-21 0 58.75 58.70 58.85 57.85 58.90 661,136 38,731,127 58.583 46.86 46.82 46.94 46.14 46.98 828,924 46.725 1.73%
2014-01-20 0 57.75 57.65 57.85 57.40 59.00 1,385,051 80,091,800 57.826 46.06 45.98 46.14 45.78 47.06 1,736,560 46.121 -2.61%
2014-01-17 0 59.30 59.25 59.55 57.15 59.80 1,999,451 116,997,659 58.515 47.30 47.26 47.50 45.58 47.70 2,506,887 46.670 0.00%
2014-01-16 0 59.30 59.25 59.30 58.85 60.35 924,000 54,810,900 59.319 47.30 47.26 47.30 46.94 48.13 1,158,500 47.312 -1.41%
2014-01-15 0 60.15 60.00 60.15 58.95 60.50 1,269,342 76,020,092 59.889 47.97 47.85 47.97 47.02 48.25 1,591,485 47.767 2.56%
2014-01-14 0 58.65 58.65 58.70 58.10 60.10 2,069,241 121,775,947 58.851 46.78 46.78 46.82 46.34 47.93 2,594,389 46.938 -3.14%
2014-01-13 0 60.55 60.50 60.60 60.40 61.55 937,563 56,996,767 60.792 48.29 48.25 48.33 48.17 49.09 1,175,505 48.487 -1.38%
2014-01-10 0 61.40 61.30 61.45 60.80 62.20 1,278,095 78,342,464 61.296 48.97 48.89 49.01 48.49 49.61 1,602,460 48.889 -1.13%
2014-01-09 0 62.10 62.10 62.25 62.00 64.05 939,192 59,051,188 62.874 49.53 49.53 49.65 49.45 51.09 1,177,547 50.148 -3.12%
2014-01-08 0 64.10 64.05 64.10 63.00 64.80 723,018 46,316,358 64.060 51.13 51.09 51.13 50.25 51.68 906,511 51.093 1.34%
2014-01-07 0 63.25 63.20 63.35 63.15 64.80 758,641 48,450,823 63.865 50.45 50.41 50.53 50.37 51.68 951,175 50.938 -2.47%
2014-01-06 0 64.85 64.70 64.85 64.55 66.80 870,254 56,787,432 65.254 51.72 51.60 51.72 51.48 53.28 1,091,114 52.045 -0.61%
2014-01-03 0 65.25 65.35 65.45 65.00 65.90 1,428,014 93,333,067 65.359 52.04 52.12 52.20 51.84 52.56 1,790,426 52.129 -0.53%
2014-01-02 0 65.60 65.55 65.65 64.05 65.65 854,000 55,702,600 65.226 52.32 52.28 52.36 51.09 52.36 1,070,735 52.023 0.08%
2013-12-31 0 65.55 65.35 65.70 64.15 65.70 599,468 39,105,353 65.233 52.28 52.12 52.40 51.16 52.40 751,606 52.029 1.16%
2013-12-30 0 64.80 64.80 65.00 62.10 65.00 1,835,260 117,647,418 64.104 51.68 51.68 51.84 49.53 51.84 2,301,026 51.128 2.13%
2013-12-27 0 63.45 63.10 63.50 61.70 63.60 738,722 46,418,092 62.836 50.61 50.33 50.65 49.21 50.73 926,200 50.117 1.52%
2013-12-24 0 62.50 62.45 62.85 61.00 62.90 733,495 45,601,460 62.170 49.85 49.81 50.13 48.65 50.17 919,647 49.586 0.16%
2013-12-23 0 62.40 62.35 62.50 60.85 62.65 1,130,175 70,081,800 62.010 49.77 49.73 49.85 48.53 49.97 1,416,999 49.458 1.46%
2013-12-20 0 61.50 61.45 61.80 61.10 64.70 1,662,586 103,744,058 62.399 49.05 49.01 49.29 48.73 51.60 2,084,530 49.769 -3.68%
2013-12-19 0 63.85 63.50 63.95 63.00 65.50 1,014,759 64,888,781 63.945 50.93 50.65 51.01 50.25 52.24 1,272,292 51.001 -1.84%
2013-12-18 0 65.05 64.70 65.05 64.25 65.40 572,688 37,087,202 64.760 51.88 51.60 51.88 51.24 52.16 718,029 51.651 0.70%
2013-12-17 0 64.60 64.55 64.70 64.30 65.10 2,381,516 154,673,038 64.947 51.52 51.48 51.60 51.28 51.92 2,985,915 51.801 -0.62%
2013-12-16 0 65.00 65.00 65.05 63.20 65.10 1,188,584 76,973,439 64.761 51.84 51.84 51.88 50.41 51.92 1,490,232 51.652 2.20%
2013-12-13 0 63.60 63.50 63.65 62.85 64.00 664,316 42,217,229 63.550 50.73 50.65 50.77 50.13 51.05 832,911 50.686 0.32%
2013-12-12 0 63.40 63.40 63.60 63.10 64.85 943,500 60,146,053 63.748 50.57 50.57 50.73 50.33 51.72 1,182,949 50.844 -1.86%
2013-12-11 0 64.60 64.45 64.65 64.05 65.80 1,313,860 85,229,072 64.869 51.52 51.40 51.56 51.09 52.48 1,647,301 51.739 -1.22%
2013-12-10 0 65.40 65.30 65.50 64.30 65.70 1,601,427 104,100,594 65.005 52.16 52.08 52.24 51.28 52.40 2,007,849 51.847 1.47%
2013-12-09 0 64.45 64.40 64.45 63.60 64.75 572,776 36,886,670 64.400 51.40 51.36 51.40 50.73 51.64 718,139 51.364 1.02%
2013-12-06 0 63.80 63.60 63.85 63.60 64.80 670,453 42,980,179 64.106 50.89 50.73 50.93 50.73 51.68 840,606 51.130 -1.92%
2013-12-05 0 65.05 64.85 65.05 63.65 65.25 946,091 61,220,608 64.709 51.88 51.72 51.88 50.77 52.04 1,186,197 51.611 0.54%
2013-12-04 0 64.70 64.70 65.35 63.55 65.45 1,345,842 87,322,462 64.883 51.60 51.60 52.12 50.69 52.20 1,687,400 51.750 0.31%
2013-12-03 0 64.50 64.40 64.80 64.25 65.45 956,008 61,883,314 64.731 51.44 51.36 51.68 51.24 52.20 1,198,631 51.628 -1.15%
2013-12-02 0 65.25 65.10 65.45 64.65 65.80 1,119,240 72,956,136 65.184 52.04 51.92 52.20 51.56 52.48 1,403,289 51.989 0.23%
2013-11-29 0 65.10 64.95 65.20 64.90 66.05 800,403 52,242,133 65.270 51.92 51.80 52.00 51.76 52.68 1,003,535 52.058 -0.91%
2013-11-28 0 65.70 65.50 65.65 64.90 65.90 526,878 34,575,260 65.623 52.40 52.24 52.36 51.76 52.56 660,593 52.340 1.55%
2013-11-27 0 64.70 64.60 64.90 64.25 65.60 2,125,803 137,988,025 64.911 51.60 51.52 51.76 51.24 52.32 2,665,305 51.772 -0.54%
2013-11-26 0 65.05 65.00 65.20 64.85 67.00 1,327,714 86,630,102 65.248 51.88 51.84 52.00 51.72 53.44 1,664,671 52.040 -2.11%
2013-11-25 0 66.45 66.45 66.70 66.05 67.60 770,282 51,540,232 66.911 53.00 53.00 53.20 52.68 53.92 965,770 53.367 -0.30%
2013-11-22 0 66.65 66.45 66.65 66.25 67.95 633,154 42,570,296 67.235 53.16 53.00 53.16 52.84 54.20 793,841 53.626 0.23%
2013-11-21 0 66.50 66.20 66.45 66.20 67.85 580,020 38,688,014 66.701 53.04 52.80 53.00 52.80 54.12 727,222 53.200 -1.85%
2013-11-20 0 67.75 67.60 67.80 66.70 68.30 1,499,186 101,130,497 67.457 54.04 53.92 54.08 53.20 54.47 1,879,661 53.803 2.34%
2013-11-19 0 66.20 66.20 66.40 65.50 68.15 1,162,522 77,469,279 66.639 52.80 52.80 52.96 52.24 54.36 1,457,556 53.150 -1.34%
2013-11-18 0 67.10 67.10 67.25 63.25 68.10 3,017,812 197,897,020 65.576 53.52 53.52 53.64 50.45 54.32 3,783,695 52.303 6.51%
2013-11-15 0 63.00 62.85 63.00 62.40 63.45 1,202,500 75,805,775 63.040 50.25 50.13 50.25 49.77 50.61 1,507,680 50.280 0.96%
2013-11-14 0 62.40 62.05 62.40 60.70 62.40 687,645 42,527,714 61.845 49.77 49.49 49.77 48.41 49.77 862,161 49.327 2.72%
2013-11-13 0 60.75 60.60 60.75 60.60 61.80 714,933 43,537,849 60.898 48.45 48.33 48.45 48.33 49.29 896,374 48.571 -1.70%
2013-11-12 0 61.80 61.85 62.00 61.20 62.10 781,100 48,117,590 61.602 49.29 49.33 49.45 48.81 49.53 979,334 49.133 1.31%
2013-11-11 0 61.00 60.85 61.10 60.50 61.65 884,317 53,981,232 61.043 48.65 48.53 48.73 48.25 49.17 1,108,746 48.687 -0.25%
2013-11-08 0 61.15 61.15 61.25 61.05 62.40 883,393 54,385,774 61.565 48.77 48.77 48.85 48.69 49.77 1,107,587 49.103 -1.85%
2013-11-07 0 62.30 62.15 62.25 60.35 62.45 1,412,005 87,064,204 61.660 49.69 49.57 49.65 48.13 49.81 1,770,354 49.179 1.71%
2013-11-06 0 61.25 61.25 61.35 60.75 63.10 1,639,742 100,855,050 61.507 48.85 48.85 48.93 48.45 50.33 2,055,888 49.057 -2.93%
2013-11-05 0 63.10 63.00 63.10 62.45 63.85 1,122,421 70,818,543 63.094 50.33 50.25 50.33 49.81 50.93 1,407,278 50.323 -0.39%
2013-11-04 0 63.35 63.20 63.35 62.20 63.35 1,113,720 70,032,440 62.882 50.53 50.41 50.53 49.61 50.53 1,396,368 50.153 0.48%
2013-11-01 0 63.05 63.05 63.15 62.50 64.00 1,161,469 73,390,297 63.187 50.29 50.29 50.37 49.85 51.05 1,456,235 50.397 -0.71%
2013-10-31 0 63.50 63.40 63.60 62.45 64.55 1,337,794 85,140,553 63.642 50.65 50.57 50.73 49.81 51.48 1,677,310 50.760 0.16%
2013-10-30 0 63.40 63.25 63.45 61.65 63.45 665,667 41,864,627 62.891 50.57 50.45 50.61 49.17 50.61 834,605 50.161 1.60%
2013-10-29 0 62.40 62.30 62.40 60.90 62.80 681,000 42,223,006 62.001 49.77 49.69 49.77 48.57 50.09 853,829 49.451 0.40%
2013-10-28 0 62.15 62.10 62.30 60.70 62.50 859,500 53,246,590 61.951 49.57 49.53 49.69 48.41 49.85 1,077,630 49.411 2.39%
2013-10-25 0 60.70 60.60 60.80 60.45 62.10 1,408,449 86,545,618 61.447 48.41 48.33 48.49 48.21 49.53 1,765,896 49.009 -2.96%
2013-10-24 0 62.55 62.30 62.60 60.40 63.10 1,533,110 94,974,806 61.949 49.89 49.69 49.93 48.17 50.33 1,922,194 49.410 0.24%
2013-10-23 0 62.40 62.40 62.55 62.20 64.85 1,031,386 65,123,140 63.141 49.77 49.77 49.89 49.61 51.72 1,293,139 50.361 -3.26%
2013-10-22 0 64.50 64.30 64.50 64.00 64.85 725,461 46,705,864 64.381 51.44 51.28 51.44 51.05 51.72 909,574 51.349 1.10%
2013-10-21 0 63.80 63.65 64.20 63.00 66.00 953,010 61,492,766 64.525 50.89 50.77 51.20 50.25 52.64 1,194,872 51.464 0.16%
2013-10-18 0 63.70 63.65 63.90 62.40 63.90 651,800 41,301,030 63.365 50.81 50.77 50.97 49.77 50.97 817,219 50.539 2.58%
2013-10-17 0 62.10 61.95 62.05 60.05 63.00 992,533 61,725,009 62.189 49.53 49.41 49.49 47.89 50.25 1,244,426 49.601 -0.88%
2013-10-16 0 62.65 62.55 62.65 60.75 62.75 982,467 60,853,214 61.939 49.97 49.89 49.97 48.45 50.05 1,231,805 49.402 0.56%
2013-10-15 0 62.30 62.20 62.45 61.40 63.90 2,501,690 156,579,520 62.589 49.69 49.61 49.81 48.97 50.97 3,136,588 49.920 4.01%
2013-10-11 0 59.90 59.80 59.90 59.80 60.70 1,357,974 81,779,668 60.222 47.78 47.70 47.78 47.70 48.41 1,702,611 48.032 0.84%
2013-10-10 0 59.40 59.25 59.45 58.30 59.55 1,173,658 69,220,431 58.978 47.38 47.26 47.42 46.50 47.50 1,471,518 47.040 0.59%
2013-10-09 0 59.05 58.90 59.05 58.70 59.50 849,956 50,135,573 58.986 47.10 46.98 47.10 46.82 47.46 1,065,664 47.046 -0.92%
2013-10-08 0 59.60 59.40 59.60 58.05 59.65 692,628 41,042,004 59.255 47.54 47.38 47.54 46.30 47.58 868,408 47.261 1.88%
2013-10-07 0 58.50 58.40 58.50 58.05 58.95 900,246 52,587,577 58.415 46.66 46.58 46.66 46.30 47.02 1,128,717 46.591 -0.85%
2013-10-04 0 59.00 58.90 59.10 58.15 59.10 2,185,702 128,505,243 58.794 47.06 46.98 47.14 46.38 47.14 2,740,406 46.893 0.25%
2013-10-03 0 58.85 58.80 58.85 58.30 59.15 1,028,016 60,349,696 58.705 46.94 46.90 46.94 46.50 47.18 1,288,914 46.822 0.68%
2013-10-02 0 58.45 58.40 58.50 58.05 59.60 1,383,196 80,988,090 58.551 46.62 46.58 46.66 46.30 47.54 1,734,234 46.700 -0.93%
2013-09-30 0 59.00 58.85 59.15 58.80 61.45 2,139,050 128,630,911 60.135 47.06 46.94 47.18 46.90 49.01 2,681,914 47.962 -1.67%
2013-09-27 0 60.00 59.85 60.05 58.85 60.55 2,589,482 155,048,750 59.876 47.85 47.74 47.89 46.94 48.29 3,246,660 47.756 2.30%
2013-09-26 0 58.65 58.65 58.80 58.40 59.60 1,016,894 60,139,989 59.141 46.78 46.78 46.90 46.58 47.54 1,274,969 47.170 -0.76%
2013-09-25 0 59.10 59.10 59.15 57.75 59.25 1,751,000 103,005,019 58.826 47.14 47.14 47.18 46.06 47.26 2,195,382 46.919 2.07%
2013-09-24 0 57.90 57.90 58.05 57.65 58.95 1,677,470 97,531,806 58.142 46.18 46.18 46.30 45.98 47.02 2,103,191 46.373 -1.95%
2013-09-23 0 59.05 58.70 59.10 58.40 60.00 1,372,800 80,703,576 58.788 47.10 46.82 47.14 46.58 47.85 1,721,200 46.888 -0.92%
2013-09-19 0 59.60 59.50 59.90 59.35 60.80 1,017,472 60,928,027 59.882 47.54 47.46 47.78 47.34 48.49 1,275,694 47.761 -0.42%
2013-09-18 0 59.85 59.75 59.85 59.55 60.45 435,961 26,128,672 59.934 47.74 47.66 47.74 47.50 48.21 546,602 47.802 -0.99%
2013-09-17 0 60.45 60.20 60.45 59.70 60.45 1,549,658 93,237,308 60.166 48.21 48.01 48.21 47.62 48.21 1,942,942 47.988 0.75%
2013-09-16 0 60.00 59.80 60.00 59.70 60.90 906,350 54,339,878 59.955 47.85 47.70 47.85 47.62 48.57 1,136,370 47.819 2.21%
2013-09-13 0 58.70 58.65 58.80 58.60 59.80 1,133,905 66,837,861 58.945 46.82 46.78 46.90 46.74 47.70 1,421,676 47.013 -1.76%
2013-09-12 0 59.75 59.85 59.95 59.70 60.85 655,900 39,385,030 60.047 47.66 47.74 47.82 47.62 48.53 822,359 47.893 -0.67%
2013-09-11 0 60.15 59.80 60.25 59.50 60.75 1,392,908 83,653,143 60.056 47.97 47.70 48.05 47.46 48.45 1,746,411 47.900 -0.50%
2013-09-10 0 60.45 60.45 60.55 59.80 61.00 1,018,000 61,574,700 60.486 48.21 48.21 48.29 47.70 48.65 1,276,356 48.243 0.50%
2013-09-09 0 60.15 59.95 60.15 59.45 60.65 769,050 46,175,391 60.042 47.97 47.82 47.97 47.42 48.37 964,225 47.889 0.59%
2013-09-06 0 59.80 59.55 60.15 59.50 60.50 855,487 51,307,863 59.975 47.70 47.50 47.97 47.46 48.25 1,072,599 47.835 0.50%
2013-09-05 0 59.50 59.45 59.65 59.00 60.00 1,105,128 65,923,829 59.653 47.46 47.42 47.58 47.06 47.85 1,385,596 47.578 -0.50%
2013-09-04 0 59.80 59.65 59.90 58.50 59.90 1,543,454 91,655,673 59.383 47.70 47.58 47.78 46.66 47.78 1,935,163 47.363 1.10%
2013-09-03 0 59.15 59.15 59.20 58.70 60.15 1,131,441 67,238,244 59.427 47.18 47.18 47.22 46.82 47.97 1,418,587 47.398 0.77%
2013-09-02 0 58.70 58.65 58.70 57.85 59.60 1,223,003 71,812,817 58.718 46.82 46.78 46.82 46.14 47.54 1,533,386 46.833 2.18%
2013-08-30 0 57.45 57.30 57.50 56.85 58.50 1,546,064 89,020,345 57.579 45.82 45.70 45.86 45.34 46.66 1,938,436 45.924 -0.95%
2013-08-29 0 58.00 58.00 58.05 56.50 58.50 1,428,000 82,805,862 57.987 46.26 46.26 46.30 45.06 46.66 1,790,409 46.250 1.93%
2013-08-28 0 56.90 56.85 56.90 56.40 58.50 1,875,000 107,421,100 57.291 45.38 45.34 45.38 44.98 46.66 2,350,852 45.695 -3.64%
2013-08-27 0 59.05 59.00 59.15 57.80 59.55 1,252,470 73,391,096 58.597 47.10 47.06 47.18 46.10 47.50 1,570,331 46.736 -1.42%
2013-08-26 0 59.90 59.90 60.00 59.00 60.00 1,018,000 60,786,550 59.712 47.78 47.78 47.85 47.06 47.85 1,276,356 47.625 1.44%
2013-08-23 0 59.05 58.95 59.10 58.40 59.90 1,025,211 60,706,990 59.214 47.10 47.02 47.14 46.58 47.78 1,285,397 47.228 0.34%
2013-08-22 0 58.85 58.80 59.00 58.60 60.00 1,874,667 110,968,708 59.194 46.94 46.90 47.06 46.74 47.85 2,350,434 47.212 -2.49%
2013-08-21 0 60.35 60.35 60.50 59.40 61.00 940,000 56,757,800 60.381 48.13 48.13 48.25 47.38 48.65 1,178,560 48.159 1.68%
2013-08-20 0 59.35 59.30 59.35 58.60 61.50 1,359,700 81,300,489 59.793 47.34 47.30 47.34 46.74 49.05 1,704,775 47.690 -3.02%
2013-08-19 0 61.20 61.05 61.25 60.65 61.70 681,987 41,751,048 61.220 48.81 48.69 48.85 48.37 49.21 855,067 48.828 0.49%
2013-08-16 0 60.90 60.90 61.10 60.55 61.90 1,649,458 100,897,137 61.170 48.57 48.57 48.73 48.29 49.37 2,068,070 48.788 -0.33%
2013-08-15 0 61.10 61.00 61.10 60.50 62.00 1,971,794 120,666,563 61.196 48.73 48.65 48.73 48.25 49.45 2,472,211 48.809 -1.61%
2013-08-13 0 62.10 62.00 62.10 61.35 62.60 1,340,969 83,092,632 61.965 49.53 49.45 49.53 48.93 49.93 1,681,290 49.422 -0.64%
2013-08-12 0 62.50 62.40 62.60 61.00 63.90 1,895,200 118,370,624 62.458 49.85 49.77 49.93 48.65 50.97 2,376,178 49.816 1.87%
2013-08-09 0 61.35 61.25 61.55 61.25 63.50 1,021,209 62,926,357 61.619 48.93 48.85 49.09 48.85 50.65 1,280,379 49.147 -1.05%
2013-08-08 0 62.00 61.80 62.00 60.50 62.40 1,019,586 62,802,517 61.596 49.45 49.29 49.45 48.25 49.77 1,278,344 49.128 2.39%
2013-08-07 0 60.55 60.20 60.60 59.70 61.60 982,000 59,512,132 60.603 48.29 48.01 48.33 47.62 49.13 1,231,219 48.336 0.25%
2013-08-06 0 60.40 60.40 60.60 60.10 61.30 1,512,000 91,704,484 60.651 48.17 48.17 48.33 47.93 48.89 1,895,727 48.374 -1.15%
2013-08-05 0 61.10 61.00 61.10 60.50 62.25 964,070 59,141,471 61.346 48.73 48.65 48.73 48.25 49.65 1,208,739 48.928 1.50%
2013-08-02 0 60.20 60.10 60.20 59.45 60.50 642,350 38,653,167 60.175 48.01 47.93 48.01 47.42 48.25 805,370 47.994 1.26%
2013-08-01 0 59.45 59.40 59.50 59.25 60.70 1,077,400 64,397,902 59.772 47.42 47.38 47.46 47.26 48.41 1,350,831 47.673 0.34%
2013-07-31 0 59.25 59.05 59.40 59.00 60.80 1,204,550 72,121,292 59.874 47.26 47.10 47.38 47.06 48.49 1,510,250 47.755 -0.25%
2013-07-30 0 59.40 59.35 59.45 59.10 61.05 1,036,448 62,026,738 59.845 47.38 47.34 47.42 47.14 48.69 1,299,486 47.732 0.08%
2013-07-29 0 59.35 59.20 59.60 57.70 59.70 1,003,852 59,290,958 59.063 47.34 47.22 47.54 46.02 47.62 1,258,617 47.108 1.63%
2013-07-26 0 58.40 58.45 58.60 58.10 60.45 1,376,100 81,465,865 59.201 46.58 46.62 46.74 46.34 48.21 1,725,337 47.217 -2.42%
2013-07-25 0 59.85 59.80 59.85 58.00 61.35 1,526,361 91,257,425 59.788 47.74 47.70 47.74 46.26 48.93 1,913,733 47.686 1.79%
2013-07-24 0 58.80 58.60 58.85 57.95 59.60 1,103,052 64,638,656 58.600 46.90 46.74 46.94 46.22 47.54 1,382,993 46.738 -0.17%
2013-07-23 0 58.90 58.85 58.95 57.50 59.60 1,500,000 88,589,150 59.059 46.98 46.94 47.02 45.86 47.54 1,880,681 47.105 1.55%
2013-07-22 0 58.00 57.80 57.95 56.80 58.10 736,358 42,514,556 57.736 46.26 46.10 46.22 45.30 46.34 923,237 46.049 0.96%
2013-07-19 0 57.45 57.25 57.60 56.40 58.45 1,342,250 76,721,962 57.159 45.82 45.66 45.94 44.98 46.62 1,682,896 45.589 -1.46%
2013-07-18 0 58.30 58.10 58.40 56.00 58.40 1,293,000 74,135,509 57.336 46.50 46.34 46.58 44.66 46.58 1,621,147 45.730 2.19%
2013-07-17 0 57.05 56.85 57.20 56.30 58.95 1,300,082 74,139,723 57.027 45.50 45.34 45.62 44.90 47.02 1,630,027 45.484 -3.14%
2013-07-16 0 58.90 58.80 58.95 57.45 58.95 1,272,531 74,248,138 58.347 46.98 46.90 47.02 45.82 47.02 1,595,484 46.536 2.17%
2013-07-15 0 57.65 57.55 57.75 56.95 57.95 996,416 57,345,782 57.552 45.98 45.90 46.06 45.42 46.22 1,249,294 45.903 3.32%
2013-07-12 0 55.80 55.70 55.90 55.55 57.95 1,046,000 58,912,088 56.321 44.51 44.43 44.58 44.31 46.22 1,311,462 44.921 -0.53%
2013-07-11 0 56.10 56.15 56.40 55.70 57.00 1,908,234 107,836,391 56.511 44.74 44.78 44.98 44.43 45.46 2,392,520 45.072 0.54%
2013-07-10 0 55.80 55.70 56.00 54.55 56.00 1,440,900 79,489,934 55.167 44.51 44.43 44.66 43.51 44.66 1,806,583 44.000 0.09%
2013-07-09 0 55.75 55.65 55.75 55.15 56.25 597,987 33,303,227 55.692 44.47 44.39 44.47 43.99 44.86 749,749 44.419 -1.15%
2013-07-08 0 56.40 56.40 56.55 53.85 56.65 1,256,896 69,425,282 55.236 44.98 44.98 45.10 42.95 45.18 1,575,881 44.055 0.89%
2013-07-05 0 55.90 55.75 55.95 55.65 56.95 930,973 52,434,363 56.322 44.58 44.47 44.62 44.39 45.42 1,167,242 44.922 -1.32%
2013-07-04 0 56.65 56.60 56.65 55.35 56.95 2,172,317 122,208,770 56.257 45.18 45.14 45.18 44.15 45.42 2,723,624 44.870 2.72%
2013-07-03 0 55.15 55.15 55.30 53.15 55.50 2,356,186 128,857,586 54.689 43.99 43.99 44.11 42.39 44.27 2,954,157 43.619 -0.90%
2013-07-02 0 55.65 55.50 55.80 53.00 56.65 1,931,196 106,996,758 55.404 44.39 44.27 44.51 42.27 45.18 2,421,310 44.190 1.19%
2013-06-28 0 55.50 55.40 55.60 52.80 55.70 2,925,523 160,238,667 54.773 43.86 43.79 43.94 41.73 44.02 3,701,532 43.290 3.93%
2013-06-27 0 53.40 53.30 53.40 52.10 54.90 1,291,376 68,556,412 53.088 42.20 42.13 42.20 41.18 43.39 1,633,920 41.958 2.10%
2013-06-26 0 52.30 52.25 52.45 49.85 52.90 1,918,430 99,278,882 51.750 41.34 41.30 41.45 39.40 41.81 2,427,303 40.901 3.26%
2013-06-25 0 50.65 50.55 50.75 47.90 51.25 2,162,151 108,128,996 50.010 40.03 39.95 40.11 37.86 40.51 2,735,672 39.526 -1.46%
2013-06-24 0 51.40 51.30 51.50 50.95 53.00 2,731,250 140,541,374 51.457 40.62 40.55 40.70 40.27 41.89 3,455,727 40.669 -2.00%
2013-06-21 0 52.45 52.30 52.45 51.85 54.00 2,315,048 122,420,966 52.881 41.45 41.34 41.45 40.98 42.68 2,929,125 41.794 -4.20%
2013-06-20 0 54.75 54.55 54.60 53.90 55.30 933,299 50,944,085 54.585 43.27 43.11 43.15 42.60 43.71 1,180,861 43.141 0.00%
2013-06-19 0 54.75 54.70 54.75 53.20 54.85 1,433,248 77,534,712 54.097 43.27 43.23 43.27 42.05 43.35 1,813,424 42.756 1.96%
2013-06-18 0 53.70 53.70 53.75 53.15 55.45 1,353,005 72,925,440 53.899 42.44 42.44 42.48 42.01 43.83 1,711,896 42.599 -3.16%
2013-06-17 0 55.45 55.35 55.50 54.15 55.50 1,040,420 57,047,782 54.831 43.83 43.75 43.86 42.80 43.86 1,316,396 43.336 1.19%
2013-06-14 0 54.80 54.35 54.95 53.40 55.85 1,460,826 79,628,596 54.509 43.31 42.96 43.43 42.20 44.14 1,848,317 43.082 2.24%
2013-06-13 0 53.60 53.35 53.75 52.65 54.80 1,584,382 85,161,393 53.751 42.36 42.17 42.48 41.61 43.31 2,004,647 42.482 -1.20%
2013-06-11 0 54.25 54.20 54.30 54.05 55.30 873,660 47,543,061 54.418 42.88 42.84 42.92 42.72 43.71 1,105,402 43.010 -1.36%
2013-06-10 0 55.00 54.70 55.00 54.20 55.20 534,200 29,293,440 54.836 43.47 43.23 43.47 42.84 43.63 675,899 43.340 1.20%
2013-06-07 0 54.35 54.15 54.35 54.10 54.80 816,745 44,259,357 54.190 42.96 42.80 42.96 42.76 43.31 1,033,390 42.829 -0.28%
2013-06-06 0 54.50 54.40 54.60 54.05 55.00 769,182 41,874,295 54.440 43.07 43.00 43.15 42.72 43.47 973,211 43.027 0.18%
2013-06-05 0 54.40 54.15 54.45 53.65 54.50 890,050 48,125,275 54.070 43.00 42.80 43.03 42.40 43.07 1,126,140 42.735 0.18%
2013-06-04 0 54.30 54.30 54.55 53.65 54.60 614,639 33,336,915 54.238 42.92 42.92 43.11 42.40 43.15 777,675 42.867 0.56%
2013-06-03 0 54.00 53.95 54.05 51.90 54.45 1,772,247 95,285,961 53.766 42.68 42.64 42.72 41.02 43.03 2,242,344 42.494 -0.09%
2013-05-31 0 54.05 53.40 54.25 53.40 55.00 3,857,629 207,933,881 53.902 42.72 42.20 42.88 42.20 43.47 4,880,883 42.602 -1.73%
2013-05-30 0 55.00 54.85 55.00 54.05 55.90 1,222,343 67,130,899 54.920 43.47 43.35 43.47 42.72 44.18 1,546,575 43.406 -0.81%
2013-05-29 0 55.45 55.15 55.45 55.00 56.45 869,715 48,209,379 55.431 43.83 43.59 43.83 43.47 44.62 1,100,411 43.810 -0.98%
2013-05-28 0 56.00 55.95 56.10 53.70 56.15 1,216,635 67,037,334 55.101 44.26 44.22 44.34 42.44 44.38 1,539,353 43.549 3.70%
2013-05-27 0 54.00 53.80 54.00 52.90 54.40 775,783 41,763,353 53.834 42.68 42.52 42.68 41.81 43.00 981,563 42.548 0.19%
2013-05-24 0 53.90 53.70 53.90 53.30 54.60 921,142 49,620,246 53.868 42.60 42.44 42.60 42.13 43.15 1,165,479 42.575 -1.19%
2013-05-23 0 54.55 54.45 54.55 53.70 54.70 1,724,360 93,563,235 54.260 43.11 43.03 43.11 42.44 43.23 2,181,755 42.884 1.02%
2013-05-22 0 54.00 54.00 54.10 53.20 55.35 695,251 37,608,358 54.093 42.68 42.68 42.76 42.05 43.75 879,670 42.753 -1.46%
2013-05-21 0 54.80 54.60 54.80 54.20 55.65 1,903,342 104,397,630 54.850 43.31 43.15 43.31 42.84 43.98 2,408,212 43.351 -0.63%
2013-05-20 0 55.15 54.90 55.15 52.45 55.25 1,896,739 102,213,083 53.889 43.59 43.39 43.59 41.45 43.67 2,399,858 42.591 5.85%
2013-05-16 0 52.10 51.95 52.10 51.50 52.40 1,446,521 75,057,677 51.888 41.18 41.06 41.18 40.70 41.41 1,830,217 41.010 0.68%
2013-05-15 0 51.75 51.80 51.90 51.65 52.15 672,056 34,851,561 51.858 40.90 40.94 41.02 40.82 41.22 850,322 40.986 0.19%
2013-05-14 0 51.65 51.65 51.80 51.60 52.15 740,615 38,379,439 51.821 40.82 40.82 40.94 40.78 41.22 937,067 40.957 -0.67%
2013-05-13 0 52.00 51.85 52.00 51.80 52.35 567,717 29,537,905 52.029 41.10 40.98 41.10 40.94 41.38 718,307 41.122 -1.42%
2013-05-10 0 52.75 52.65 52.90 51.80 53.00 1,469,300 77,068,266 52.452 41.69 41.61 41.81 40.94 41.89 1,859,039 41.456 0.67%
2013-05-09 0 52.40 52.45 52.55 52.25 53.30 834,884 43,964,038 52.659 41.41 41.45 41.53 41.30 42.13 1,056,341 41.619 -0.47%
2013-05-08 0 52.65 52.50 52.65 52.05 53.00 1,581,800 83,289,142 52.655 41.61 41.49 41.61 41.14 41.89 2,001,380 41.616 1.25%
2013-05-07 0 52.00 51.95 52.05 51.75 52.40 1,340,000 69,687,450 52.006 41.10 41.06 41.14 40.90 41.41 1,695,441 41.103 -0.29%
2013-05-06 0 52.15 52.25 52.30 52.05 52.95 948,472 49,730,296 52.432 41.22 41.30 41.34 41.14 41.85 1,200,059 41.440 0.38%
2013-05-03 0 51.95 51.95 52.00 51.90 53.20 731,732 38,396,914 52.474 41.06 41.06 41.10 41.02 42.05 925,827 41.473 -0.29%
2013-05-02 0 52.10 52.05 52.10 51.55 53.40 1,220,000 63,784,950 52.283 41.18 41.14 41.18 40.74 42.20 1,543,611 41.322 0.10%
2013-04-30 0 52.05 52.00 52.15 51.75 54.00 1,296,837 68,000,291 52.435 41.14 41.10 41.22 40.90 42.68 1,640,829 41.443 -1.70%
2013-04-29 0 52.95 52.90 53.00 52.65 53.30 643,338 34,148,380 53.080 41.85 41.81 41.89 41.61 42.13 813,986 41.952 0.19%
2013-04-26 0 52.85 52.85 53.00 52.50 54.05 1,446,416 76,935,124 53.190 41.77 41.77 41.89 41.49 42.72 1,830,085 42.039 -2.22%
2013-04-25 0 54.05 53.75 54.10 52.35 54.40 2,760,811 147,800,128 53.535 42.72 42.48 42.76 41.38 43.00 3,493,129 42.312 2.66%
2013-04-24 0 52.65 52.60 52.75 52.20 53.80 1,304,000 68,818,104 52.775 41.61 41.57 41.69 41.26 42.52 1,649,892 41.711 -0.19%
2013-04-23 0 52.75 52.65 52.80 52.15 53.80 1,916,300 101,532,068 52.983 41.69 41.61 41.73 41.22 42.52 2,424,608 41.876 -0.38%
2013-04-22 0 52.95 52.75 53.00 50.00 53.85 1,281,189 66,934,849 52.244 41.85 41.69 41.89 39.52 42.56 1,621,030 41.292 2.62%
2013-04-19 0 51.60 51.50 51.55 50.70 51.80 756,362 38,818,201 51.322 40.78 40.70 40.74 40.07 40.94 956,991 40.563 1.38%
2013-04-18 0 50.90 50.75 50.90 49.50 52.15 581,000 29,686,600 51.096 40.23 40.11 40.23 39.12 41.22 735,113 40.384 0.00%
2013-04-17 0 50.90 50.80 50.90 50.70 52.00 1,308,682 67,130,061 51.296 40.23 40.15 40.23 40.07 41.10 1,655,816 40.542 -2.21%
2013-04-16 0 52.05 52.00 52.15 51.50 53.20 1,877,898 98,024,719 52.199 41.14 41.10 41.22 40.70 42.05 2,376,019 41.256 1.17%
2013-04-15 0 51.45 51.35 51.55 50.45 52.00 2,196,636 112,196,314 51.076 40.66 40.58 40.74 39.87 41.10 2,779,304 40.368 1.48%
2013-04-12 0 50.70 50.60 50.70 49.35 50.95 1,952,888 98,052,399 50.209 40.07 39.99 40.07 39.00 40.27 2,470,901 39.683 2.42%
2013-04-11 0 49.50 49.40 49.55 49.00 50.60 843,624 42,010,424 49.798 39.12 39.04 39.16 38.73 39.99 1,067,399 39.358 -0.40%
2013-04-10 0 49.70 49.65 49.70 48.00 49.90 1,223,500 60,060,000 49.089 39.28 39.24 39.28 37.94 39.44 1,548,039 38.797 2.37%
2013-04-09 0 48.55 48.40 48.55 48.05 49.90 1,445,685 70,562,412 48.809 38.37 38.25 38.37 37.98 39.44 1,829,160 38.576 -0.41%
2013-04-08 0 48.75 48.65 48.70 47.70 49.75 1,186,761 58,174,048 49.019 38.53 38.45 38.49 37.70 39.32 1,501,555 38.743 2.96%
2013-04-05 0 47.35 47.30 47.45 47.05 48.35 1,326,898 63,242,901 47.662 37.42 37.38 37.50 37.19 38.21 1,678,864 37.670 -1.97%
2013-04-03 0 48.30 48.25 48.30 48.20 49.85 1,040,407 50,506,862 48.545 38.17 38.13 38.17 38.10 39.40 1,316,380 38.368 -2.13%
2013-04-02 0 49.35 49.15 49.35 48.45 50.45 1,610,442 79,843,652 49.579 39.00 38.85 39.00 38.29 39.87 2,037,619 39.185 -0.30%
2013-03-28 0 49.50 49.25 49.60 47.55 49.60 3,482,954 170,344,823 48.908 39.12 38.92 39.20 37.58 39.20 4,406,824 38.655 3.02%
2013-03-27 0 48.05 47.90 48.05 46.50 48.45 989,300 47,284,075 47.795 37.98 37.86 37.98 36.75 38.29 1,251,716 37.775 2.23%
2013-03-26 0 47.00 46.95 47.00 46.95 48.95 1,421,600 67,372,870 47.392 37.15 37.11 37.15 37.11 38.69 1,798,686 37.457 -3.98%
2013-03-25 0 48.95 48.85 49.05 47.80 49.20 989,810 48,359,238 48.857 38.69 38.61 38.77 37.78 38.89 1,252,362 38.614 1.35%
2013-03-22 0 48.30 48.25 48.30 47.80 48.80 1,032,995 49,850,722 48.258 38.17 38.13 38.17 37.78 38.57 1,307,002 38.141 0.73%
2013-03-21 0 47.95 47.90 48.00 47.80 48.55 1,337,141 64,272,852 48.067 37.90 37.86 37.94 37.78 38.37 1,691,824 37.990 -1.64%
2013-03-20 0 48.75 48.55 48.75 47.80 48.75 1,210,000 58,377,700 48.246 38.53 38.37 38.53 37.78 38.53 1,530,958 38.131 0.41%
2013-03-19 0 48.55 48.55 48.65 48.00 48.70 1,707,000 82,691,442 48.443 38.37 38.37 38.45 37.94 38.49 2,159,790 38.287 1.15%
2013-03-18 0 48.00 47.85 48.00 47.55 48.90 1,912,084 92,220,145 48.230 37.94 37.82 37.94 37.58 38.65 2,419,273 38.119 -1.13%
2013-03-15 0 48.55 48.30 48.80 48.30 49.95 2,298,500 112,455,480 48.926 38.37 38.17 38.57 38.17 39.48 2,908,188 38.669 -0.10%
2013-03-14 0 48.60 48.55 48.75 47.55 49.50 1,924,250 92,674,225 48.161 38.41 38.37 38.53 37.58 39.12 2,434,666 38.064 -1.82%
2013-03-13 0 49.50 49.30 49.45 48.15 49.90 1,695,900 82,843,462 48.849 39.12 38.96 39.08 38.06 39.44 2,145,745 38.608 -0.90%
2013-03-12 0 49.95 49.75 50.00 49.20 51.30 1,687,500 84,787,548 50.244 39.48 39.32 39.52 38.89 40.55 2,135,117 39.711 -0.10%
2013-03-11 0 50.00 49.85 50.00 49.70 51.10 1,173,553 59,173,828 50.423 39.52 39.40 39.52 39.28 40.39 1,484,843 39.852 -1.77%
2013-03-08 0 50.90 50.80 50.85 49.75 51.40 1,722,050 87,804,167 50.988 40.23 40.15 40.19 39.32 40.62 2,178,832 40.299 2.11%
2013-03-07 0 49.85 49.80 49.85 49.55 51.00 1,736,335 86,962,178 50.084 39.40 39.36 39.40 39.16 40.31 2,196,906 39.584 -0.99%
2013-03-06 0 50.35 50.35 50.40 49.25 50.80 2,183,910 108,959,086 49.892 39.79 39.79 39.83 38.92 40.15 2,763,202 39.432 1.31%
2013-03-05 0 49.70 49.65 49.80 48.50 49.80 1,912,881 94,075,879 49.180 39.28 39.24 39.36 38.33 39.36 2,420,282 38.870 2.37%
2013-03-04 0 48.55 48.65 48.70 47.95 48.70 1,355,566 65,612,571 48.402 38.37 38.45 38.49 37.90 38.49 1,715,136 38.255 -0.10%
2013-03-01 0 48.60 48.50 48.60 47.90 49.90 2,244,277 108,812,862 48.485 38.41 38.33 38.41 37.86 39.44 2,839,582 38.320 0.10%
2013-02-28 0 48.55 48.60 48.65 46.60 48.60 3,005,126 143,727,186 47.827 38.37 38.41 38.45 36.83 38.41 3,802,250 37.801 4.63%
2013-02-27 0 46.40 46.40 46.55 46.10 47.50 1,381,000 64,036,800 46.370 36.67 36.67 36.79 36.44 37.54 1,747,317 36.649 -2.21%
2013-02-26 0 47.45 47.35 47.55 47.00 48.05 2,320,400 110,268,530 47.521 37.50 37.42 37.58 37.15 37.98 2,935,897 37.559 -0.32%
2013-02-25 0 47.60 47.50 47.60 47.05 47.95 960,000 45,639,474 47.541 37.62 37.54 37.62 37.19 37.90 1,214,645 37.574 -0.31%
2013-02-22 0 47.75 47.65 47.75 46.80 47.75 2,050,327 97,127,667 47.372 37.74 37.66 37.74 36.99 37.74 2,594,186 37.441 0.10%
2013-02-21 0 47.70 47.60 47.80 47.20 47.90 1,809,000 86,126,418 47.610 37.70 37.62 37.78 37.30 37.86 2,288,846 37.629 0.00%
2013-02-20 0 47.70 47.65 47.75 47.45 47.90 1,920,900 91,389,671 47.576 37.70 37.66 37.74 37.50 37.86 2,430,428 37.602 1.38%
2013-02-19 0 47.05 46.95 47.05 46.10 47.25 1,282,040 60,031,520 46.825 37.19 37.11 37.19 36.44 37.34 1,622,107 37.008 1.62%
2013-02-18 0 46.30 46.25 46.30 46.00 46.85 2,484,028 115,191,584 46.373 36.59 36.55 36.59 36.36 37.03 3,142,928 36.651 -0.96%
2013-02-15 0 46.75 46.65 46.75 46.30 47.50 713,322 33,325,945 46.719 36.95 36.87 36.95 36.59 37.54 902,534 36.925 -0.85%
2013-02-14 0 47.15 47.05 47.15 46.80 47.55 2,092,900 99,024,660 47.315 37.27 37.19 37.27 36.99 37.58 2,648,052 37.395 1.07%
2013-02-08 0 46.65 46.50 46.65 45.05 46.95 2,134,746 99,428,470 46.576 36.87 36.75 36.87 35.61 37.11 2,700,997 36.812 1.97%
2013-02-07 0 45.75 45.65 45.90 44.85 46.35 2,702,000 123,449,200 45.688 36.16 36.08 36.28 35.45 36.63 3,418,718 36.110 2.46%
2013-02-06 0 44.65 44.60 44.65 44.30 46.25 2,585,866 115,655,846 44.726 35.29 35.25 35.29 35.01 36.55 3,271,779 35.350 -3.04%
2013-02-05 0 46.05 46.05 46.20 45.10 46.50 3,769,180 172,933,426 45.881 36.40 36.40 36.51 35.64 36.75 4,768,973 36.262 1.99%
2013-02-04 0 45.15 45.10 45.30 44.20 45.40 3,358,795 150,529,176 44.816 35.68 35.64 35.80 34.93 35.88 4,249,731 35.421 1.92%
2013-02-01 0 44.30 44.30 44.35 44.20 45.30 1,544,113 68,564,320 44.404 35.01 35.01 35.05 34.93 35.80 1,953,696 35.095 -1.12%
2013-01-31 0 44.80 44.60 44.90 44.05 45.00 1,888,450 83,954,100 44.457 35.41 35.25 35.49 34.82 35.57 2,389,370 35.136 -0.67%
2013-01-30 0 45.10 45.10 45.15 45.05 45.85 1,538,706 69,625,006 45.249 35.64 35.64 35.68 35.61 36.24 1,946,855 35.763 -0.55%
2013-01-29 0 45.35 45.30 45.35 45.15 46.30 1,215,767 55,166,630 45.376 35.84 35.80 35.84 35.68 36.59 1,538,255 35.863 -0.87%
2013-01-28 0 45.75 45.70 45.75 45.65 46.70 1,050,143 48,179,109 45.879 36.16 36.12 36.16 36.08 36.91 1,328,698 36.260 0.11%
2013-01-25 0 45.70 45.60 45.70 44.85 46.35 1,729,249 78,511,042 45.402 36.12 36.04 36.12 35.45 36.63 2,187,940 35.884 -0.87%
2013-01-24 0 46.10 46.00 46.10 45.70 46.30 1,081,255 49,736,393 45.999 36.44 36.36 36.44 36.12 36.59 1,368,063 36.355 -0.32%
2013-01-23 0 46.25 46.00 46.15 45.20 46.25 1,595,413 73,079,908 45.806 36.55 36.36 36.47 35.72 36.55 2,018,604 36.203 1.20%
2013-01-22 0 45.70 45.55 45.70 45.40 46.15 2,028,653 92,974,631 45.831 36.12 36.00 36.12 35.88 36.47 2,566,763 36.223 0.44%
2013-01-21 0 45.50 45.40 45.45 44.95 46.30 1,769,800 80,619,334 45.553 35.96 35.88 35.92 35.53 36.59 2,239,248 36.003 0.44%
2013-01-18 0 45.30 45.25 45.35 44.75 45.90 2,583,000 117,110,036 45.339 35.80 35.76 35.84 35.37 36.28 3,268,153 35.834 0.22%
2013-01-17 0 45.20 45.20 45.25 44.55 46.40 2,783,578 125,486,058 45.081 35.72 35.72 35.76 35.21 36.67 3,521,935 35.630 0.44%
2013-01-16 0 45.00 44.85 45.05 44.70 45.65 1,927,683 87,020,885 45.143 35.57 35.45 35.61 35.33 36.08 2,439,010 35.679 -0.88%
2013-01-15 0 45.40 45.35 45.40 45.15 46.80 2,017,022 92,471,196 45.845 35.88 35.84 35.88 35.68 36.99 2,552,047 36.234 -2.89%
2013-01-14 0 46.75 46.70 46.75 46.65 47.00 962,210 45,059,899 46.830 36.95 36.91 36.95 36.87 37.15 1,217,441 37.012 0.65%
2013-01-11 0 46.45 46.30 46.45 46.15 46.80 1,075,355 49,890,146 46.394 36.71 36.59 36.71 36.47 36.99 1,360,598 36.668 0.22%
2013-01-10 0 46.35 46.30 46.50 46.05 47.40 1,191,858 55,661,046 46.701 36.63 36.59 36.75 36.40 37.46 1,508,004 36.910 -0.64%
2013-01-09 0 46.65 46.55 46.65 46.20 47.50 1,171,745 55,027,295 46.962 36.87 36.79 36.87 36.51 37.54 1,482,556 37.117 0.21%
2013-01-08 0 46.55 46.50 46.55 45.80 47.35 1,123,600 52,516,346 46.739 36.79 36.75 36.79 36.20 37.42 1,421,640 36.941 1.31%
2013-01-07 0 45.95 45.85 45.95 45.85 47.00 1,486,724 68,774,908 46.259 36.32 36.24 36.32 36.24 37.15 1,881,085 36.561 -2.44%
2013-01-04 0 47.10 47.05 47.15 46.70 48.00 1,818,117 86,121,523 47.369 37.23 37.19 37.27 36.91 37.94 2,300,381 37.438 1.07%
2013-01-03 0 46.60 46.50 46.55 46.20 47.75 1,029,800 48,318,814 46.921 36.83 36.75 36.79 36.51 37.74 1,302,959 37.084 -2.00%
2013-01-02 0 47.55 47.50 47.65 46.00 47.65 1,431,483 66,913,711 46.744 37.58 37.54 37.66 36.36 37.66 1,811,191 36.945 3.93%
2012-12-31 0 45.75 45.50 45.90 45.25 46.05 664,000 30,294,550 45.624 36.16 35.96 36.28 35.76 36.40 840,129 36.059 0.11%
2012-12-28 0 45.70 45.45 45.70 45.40 46.40 953,627 43,653,521 45.776 36.12 35.92 36.12 35.88 36.67 1,206,581 36.180 0.00%
2012-12-27 0 45.70 45.60 45.75 45.25 46.90 1,311,012 59,852,538 45.654 36.12 36.04 36.16 35.76 37.07 1,658,764 36.083 -1.83%
2012-12-24 0 46.55 46.45 46.55 45.15 46.70 650,930 30,054,688 46.172 36.79 36.71 36.79 35.68 36.91 823,592 36.492 2.53%
2012-12-21 0 45.40 45.35 45.40 45.15 46.00 1,113,600 50,613,555 45.450 35.88 35.84 35.88 35.68 36.36 1,408,988 35.922 -0.33%
2012-12-20 0 45.55 45.50 45.60 45.20 46.10 383,250 17,460,637 45.559 36.00 35.96 36.04 35.72 36.44 484,909 36.008 -1.73%
2012-12-19 0 46.35 46.30 46.35 45.85 46.50 764,497 35,365,376 46.260 36.63 36.59 36.63 36.24 36.75 967,283 36.562 0.54%
2012-12-18 0 46.10 45.95 46.15 45.50 46.80 785,580 36,125,598 45.986 36.44 36.32 36.47 35.96 36.99 993,959 36.345 -1.28%
2012-12-17 0 46.70 46.70 46.75 44.80 46.80 1,800,361 83,134,010 46.176 36.91 36.91 36.95 35.41 36.99 2,277,915 36.496 2.64%
2012-12-14 0 45.50 45.45 45.50 44.50 45.65 1,008,900 45,824,585 45.420 35.96 35.92 35.96 35.17 36.08 1,276,515 35.898 0.22%
2012-12-13 0 45.40 45.30 45.40 44.55 45.80 1,726,300 78,150,125 45.270 35.88 35.80 35.88 35.21 36.20 2,184,209 35.780 2.14%
2012-12-12 0 44.45 44.45 44.55 44.35 44.65 963,472 42,867,843 44.493 35.13 35.13 35.21 35.05 35.29 1,219,037 35.165 0.11%
2012-12-11 0 44.40 44.30 44.40 43.90 44.45 1,104,944 48,845,597 44.206 35.09 35.01 35.09 34.70 35.13 1,398,036 34.939 0.23%
2012-12-10 0 44.30 44.20 44.25 44.00 44.70 887,253 39,336,411 44.335 35.01 34.93 34.97 34.78 35.33 1,122,601 35.040 0.80%
2012-12-07 0 43.95 43.85 44.05 43.40 44.50 1,484,600 65,456,830 44.091 34.74 34.66 34.82 34.30 35.17 1,878,397 34.847 0.46%
2012-12-06 0 43.75 43.65 43.70 43.10 44.10 2,830,864 124,049,126 43.820 34.58 34.50 34.54 34.06 34.85 3,581,764 34.634 1.51%
2012-12-05 0 43.10 43.05 43.25 42.95 43.50 1,436,545 62,045,194 43.191 34.06 34.02 34.18 33.95 34.38 1,817,595 34.136 -0.12%
2012-12-04 0 43.15 43.10 43.20 42.75 43.40 1,495,767 64,541,903 43.150 34.10 34.06 34.14 33.79 34.30 1,892,526 34.104 -0.12%
2012-12-03 0 43.20 43.10 43.20 42.95 43.60 3,699,172 159,892,756 43.224 34.14 34.06 34.14 33.95 34.46 4,680,395 34.162 -0.92%
2012-11-30 0 43.60 43.50 43.70 43.05 43.70 3,007,800 130,547,378 43.403 34.46 34.38 34.54 34.02 34.54 3,805,633 34.304 0.93%
2012-11-29 0 43.20 43.10 43.15 42.65 43.25 1,317,987 56,627,585 42.965 34.14 34.06 34.10 33.71 34.18 1,667,589 33.958 1.53%
2012-11-28 0 42.55 42.35 42.60 42.30 43.20 1,889,900 80,605,677 42.651 33.63 33.47 33.67 33.43 34.14 2,391,205 33.709 -1.16%
2012-11-27 0 43.05 43.00 43.10 42.35 43.30 2,495,045 106,755,283 42.787 34.02 33.99 34.06 33.47 34.22 3,156,867 33.817 1.41%
2012-11-26 0 42.45 42.35 42.45 41.40 42.50 1,154,700 48,846,695 42.302 33.55 33.47 33.55 32.72 33.59 1,460,990 33.434 1.07%
2012-11-23 0 42.00 41.90 42.00 41.70 42.40 566,000 23,761,500 41.981 33.19 33.12 33.19 32.96 33.51 716,134 33.180 0.00%
2012-11-22 0 42.00 41.85 42.00 41.40 42.20 874,000 36,528,050 41.794 33.19 33.08 33.19 32.72 33.35 1,105,833 33.032 0.72%
2012-11-21 0 41.70 41.65 41.70 41.20 41.90 1,012,000 42,145,948 41.646 32.96 32.92 32.96 32.56 33.12 1,280,438 32.915 0.00%
2012-11-20 0 41.70 41.70 41.75 41.00 41.80 1,703,000 70,780,970 41.563 32.96 32.96 33.00 32.40 33.04 2,154,729 32.849 0.97%
2012-11-19 0 41.30 41.15 41.30 40.70 41.60 2,089,193 85,765,120 41.052 32.64 32.52 32.64 32.17 32.88 2,643,361 32.445 0.85%
2012-11-16 0 40.95 40.95 41.10 40.90 41.20 1,743,500 71,530,758 41.027 32.37 32.37 32.48 32.33 32.56 2,205,972 32.426 -1.09%
2012-11-15 0 41.40 41.25 41.40 40.50 42.00 2,351,776 97,451,712 41.437 32.72 32.60 32.72 32.01 33.19 2,975,596 32.750 1.10%
2012-11-14 0 40.95 40.90 40.95 40.85 41.50 1,873,510 76,836,729 41.012 32.37 32.33 32.37 32.29 32.80 2,370,467 32.414 -0.49%
2012-11-13 0 41.15 41.10 41.15 40.50 41.90 2,465,289 101,375,123 41.121 32.52 32.48 32.52 32.01 33.12 3,119,218 32.500 -2.02%
2012-11-12 0 42.00 41.95 42.00 41.85 42.40 1,107,400 46,554,644 42.040 33.19 33.16 33.19 33.08 33.51 1,401,143 33.226 -0.94%
2012-11-09 0 42.40 42.35 42.40 42.10 42.55 923,120 39,052,571 42.305 33.51 33.47 33.51 33.27 33.63 1,167,982 33.436 -0.12%
2012-11-08 0 42.45 42.35 42.40 42.35 43.05 791,125 33,667,775 42.557 33.55 33.47 33.51 33.47 34.02 1,000,975 33.635 -1.39%
2012-11-07 0 43.05 43.00 43.05 42.80 43.15 1,277,818 54,969,567 43.018 34.02 33.99 34.02 33.83 34.10 1,616,765 34.000 0.70%
2012-11-06 0 42.75 42.65 42.75 42.35 43.60 868,900 37,316,326 42.947 33.79 33.71 33.79 33.47 34.46 1,099,380 33.943 -0.58%
2012-11-05 0 43.00 42.90 43.00 42.75 43.80 1,542,844 66,993,062 43.422 33.99 33.91 33.99 33.79 34.62 1,952,091 34.319 0.58%
2012-11-02 0 42.75 42.70 42.80 42.55 43.55 2,099,381 90,377,939 43.050 33.79 33.75 33.83 33.63 34.42 2,656,252 34.025 0.83%
2012-11-01 0 42.40 42.35 42.40 41.90 42.50 1,468,690 62,175,914 42.334 33.51 33.47 33.51 33.12 33.59 1,858,267 33.459 1.19%
2012-10-31 0 41.90 41.85 41.90 41.60 43.20 2,417,972 101,523,374 41.987 33.12 33.08 33.12 32.88 34.14 3,059,350 33.185 -1.30%
2012-10-30 0 42.45 42.35 42.45 42.20 43.00 1,054,000 44,783,900 42.489 33.55 33.47 33.55 33.35 33.99 1,333,578 33.582 -0.82%
2012-10-29 0 42.80 42.70 42.80 40.30 43.10 1,506,300 63,778,940 42.341 33.83 33.75 33.83 31.85 34.06 1,905,853 33.465 -1.27%
2012-10-26 0 43.35 43.20 43.25 42.90 44.40 669,310 29,068,664 43.431 34.26 34.14 34.18 33.91 35.09 846,848 34.326 -1.48%
2012-10-25 0 44.00 43.75 43.90 43.60 44.25 1,115,510 48,992,593 43.919 34.78 34.58 34.70 34.46 34.97 1,411,404 34.712 0.34%
2012-10-24 0 43.85 43.70 43.85 43.55 44.25 1,494,138 65,329,518 43.724 34.66 34.54 34.66 34.42 34.97 1,890,465 34.557 -1.46%
2012-10-22 0 44.50 44.35 44.50 43.70 44.55 1,191,900 52,555,650 44.094 35.17 35.05 35.17 34.54 35.21 1,508,057 34.850 1.02%
2012-10-19 0 44.05 44.05 44.10 44.05 44.65 1,100,462 48,661,605 44.219 34.82 34.82 34.85 34.82 35.29 1,392,365 34.949 -0.23%
2012-10-18 0 44.15 44.10 44.20 44.05 45.10 981,000 43,487,750 44.330 34.89 34.85 34.93 34.82 35.64 1,241,215 35.036 -0.79%
2012-10-17 0 44.50 44.40 44.50 44.00 44.60 1,403,150 62,300,060 44.400 35.17 35.09 35.17 34.78 35.25 1,775,342 35.092 0.91%
2012-10-16 0 44.10 44.20 44.25 43.65 45.15 1,485,800 66,058,545 44.460 34.85 34.93 34.97 34.50 35.68 1,879,915 35.139 0.92%
2012-10-15 0 43.70 43.65 43.75 43.45 45.00 2,925,000 128,559,700 43.952 34.54 34.50 34.58 34.34 35.57 3,700,870 34.738 -1.91%
2012-10-12 0 44.55 44.50 44.55 44.20 44.95 1,349,390 60,340,805 44.717 35.21 35.17 35.21 34.93 35.53 1,707,322 35.342 0.00%
2012-10-11 0 44.55 44.45 44.60 43.65 44.70 627,460 27,764,428 44.249 35.21 35.13 35.25 34.50 35.33 793,897 34.972 0.45%
2012-10-10 0 44.35 44.25 44.35 43.85 44.85 702,000 31,061,400 44.247 35.05 34.97 35.05 34.66 35.45 888,209 34.971 -1.33%
2012-10-09 0 44.95 44.85 45.00 44.00 45.25 1,462,600 65,644,810 44.882 35.53 35.45 35.57 34.78 35.76 1,850,562 35.473 1.35%
2012-10-08 0 44.35 44.35 44.40 43.60 44.45 597,100 26,385,365 44.189 35.05 35.05 35.09 34.46 35.13 755,484 34.925 0.57%
2012-10-05 0 44.10 44.10 44.15 43.65 44.40 633,596 27,845,878 43.949 34.85 34.85 34.89 34.50 35.09 801,660 34.735 -0.34%
2012-10-04 0 44.25 44.30 44.40 43.35 44.75 1,095,500 48,326,461 44.114 34.97 35.01 35.09 34.26 35.37 1,386,087 34.865 1.61%
2012-10-03 0 43.55 43.50 43.65 42.90 43.80 1,496,270 64,937,899 43.400 34.42 34.38 34.50 33.91 34.62 1,893,163 34.301 1.75%
2012-09-28 0 42.80 42.75 42.80 42.75 43.45 1,554,781 66,964,108 43.070 33.83 33.79 33.83 33.79 34.34 1,967,194 34.040 -0.12%
2012-09-27 0 42.85 42.85 43.00 42.30 43.30 1,884,412 80,704,555 42.827 33.87 33.87 33.99 33.43 34.22 2,384,261 33.849 0.00%
2012-09-26 0 42.85 42.80 42.95 42.55 43.80 1,202,070 51,652,542 42.970 33.87 33.83 33.95 33.63 34.62 1,520,925 33.961 -0.70%
2012-09-25 0 43.15 43.05 43.15 42.50 43.45 1,598,757 68,655,235 42.943 34.10 34.02 34.10 33.59 34.34 2,022,835 33.940 0.00%
2012-09-24 0 43.15 43.10 43.25 42.40 43.45 1,268,023 54,577,825 43.042 34.10 34.06 34.18 33.51 34.34 1,604,372 34.018 0.82%
2012-09-21 0 42.80 42.60 42.80 42.30 42.95 1,517,200 64,602,200 42.580 33.83 33.67 33.83 33.43 33.95 1,919,644 33.653 0.94%
2012-09-20 0 42.40 42.35 42.45 41.95 42.95 3,063,000 129,456,500 42.265 33.51 33.47 33.55 33.16 33.95 3,875,475 33.404 -0.24%
2012-09-19 0 42.50 42.55 42.60 41.70 43.05 2,517,191 106,688,129 42.384 33.59 33.63 33.67 32.96 34.02 3,184,888 33.498 -0.35%
2012-09-18 0 42.65 42.55 42.65 42.40 43.20 1,409,381 60,151,081 42.679 33.71 33.63 33.71 33.51 34.14 1,783,226 33.732 -1.84%
2012-09-17 0 43.45 43.40 43.45 42.80 43.50 1,245,015 53,779,435 43.196 34.34 34.30 34.34 33.83 34.38 1,575,261 34.140 0.35%
2012-09-14 0 43.30 43.20 43.25 42.75 43.30 1,733,385 74,502,347 42.981 34.22 34.14 34.18 33.79 34.22 2,193,174 33.970 1.17%
2012-09-13 0 42.80 42.70 42.85 42.60 43.40 789,000 33,836,350 42.885 33.83 33.75 33.87 33.67 34.30 998,286 33.894 -0.58%
2012-09-12 0 43.05 42.95 43.05 42.60 43.45 996,912 42,797,627 42.930 34.02 33.95 34.02 33.67 34.34 1,261,348 33.930 0.12%
2012-09-11 0 43.00 42.95 43.00 42.55 43.20 293,000 12,582,650 42.944 33.99 33.95 33.99 33.63 34.14 370,720 33.941 0.00%
2012-09-10 0 43.00 42.85 43.00 42.70 44.10 1,246,676 53,969,514 43.291 33.99 33.87 33.99 33.75 34.85 1,577,363 34.215 -0.23%
2012-09-07 0 43.10 42.90 43.00 42.45 44.00 2,649,277 114,536,046 43.233 34.06 33.91 33.99 33.55 34.78 3,352,010 34.169 0.94%
2012-09-06 0 42.70 42.65 42.80 41.85 42.95 912,158 38,568,512 42.283 33.75 33.71 33.83 33.08 33.95 1,154,112 33.418 0.59%
2012-09-05 0 42.45 42.40 42.45 41.85 42.65 1,321,128 55,957,642 42.356 33.55 33.51 33.55 33.08 33.71 1,671,563 33.476 0.35%
2012-09-04 0 42.30 42.20 42.35 42.15 42.95 488,000 20,715,250 42.449 33.43 33.35 33.47 33.31 33.95 617,444 33.550 -1.74%
2012-09-03 0 43.05 42.90 43.00 41.70 43.35 1,121,032 48,131,521 42.935 34.02 33.91 33.99 32.96 34.26 1,418,391 33.934 3.49%
2012-08-31 0 41.60 41.50 41.60 41.50 42.65 1,230,614 51,432,365 41.794 32.88 32.80 32.88 32.80 33.71 1,557,040 33.032 -2.46%
2012-08-30 0 42.65 42.60 42.70 42.20 42.90 688,000 29,272,200 42.547 33.71 33.67 33.75 33.35 33.91 870,495 33.627 0.12%
2012-08-29 0 42.60 42.65 42.75 42.50 42.85 897,672 38,278,953 42.642 33.67 33.71 33.79 33.59 33.87 1,135,784 33.703 -0.47%
2012-08-28 0 42.80 42.75 42.90 42.10 43.30 868,200 36,909,800 42.513 33.83 33.79 33.91 33.27 34.22 1,098,494 33.600 0.35%
2012-08-27 0 42.65 42.60 42.70 42.25 43.50 1,014,100 43,162,285 42.562 33.71 33.67 33.75 33.39 34.38 1,283,095 33.639 -1.16%
2012-08-24 0 43.15 42.95 43.15 42.45 43.20 1,633,600 70,208,705 42.978 34.10 33.95 34.10 33.55 34.14 2,066,920 33.968 0.12%
2012-08-23 0 43.10 43.00 43.15 42.90 43.50 867,800 37,343,510 43.032 34.06 33.99 34.10 33.91 34.38 1,097,988 34.011 0.23%
2012-08-22 0 43.00 42.95 43.00 42.90 43.60 1,764,600 75,956,924 43.045 33.99 33.95 33.99 33.91 34.46 2,232,668 34.021 -1.83%
2012-08-21 0 43.80 43.80 43.85 43.05 44.20 1,113,000 48,697,470 43.753 34.62 34.62 34.66 34.02 34.93 1,408,228 34.581 1.39%
2012-08-20 0 43.20 43.15 43.20 42.60 43.40 1,295,340 55,661,456 42.971 34.14 34.10 34.14 33.67 34.30 1,638,935 33.962 -0.46%
2012-08-17 0 43.40 43.25 43.40 42.35 43.40 3,535,307 151,155,465 42.756 34.30 34.18 34.30 33.47 34.30 4,473,064 33.792 0.46%
2012-08-16 0 43.20 43.05 43.20 42.25 45.15 5,556,200 239,934,451 43.183 34.14 34.02 34.14 33.39 35.68 7,030,008 34.130 -4.42%
2012-08-15 0 45.20 45.05 45.20 44.85 45.80 614,776 27,705,526 45.066 35.72 35.61 35.72 35.45 36.20 777,848 35.618 -0.88%
2012-08-14 0 45.60 45.55 45.60 45.10 46.00 807,651 36,667,918 45.401 36.04 36.00 36.04 35.64 36.36 1,021,884 35.883 0.66%
2012-08-13 0 45.30 45.25 45.40 45.10 45.80 783,819 35,634,874 45.463 35.80 35.76 35.88 35.64 36.20 991,731 35.932 -0.22%
2012-08-10 0 45.40 45.20 45.40 45.00 45.85 879,307 39,792,826 45.255 35.88 35.72 35.88 35.57 36.24 1,112,547 35.767 -0.44%
2012-08-09 0 45.60 45.50 45.55 44.60 45.70 1,611,060 72,807,366 45.192 36.04 35.96 36.00 35.25 36.12 2,038,401 35.718 2.24%
2012-08-08 0 44.60 44.60 44.80 44.50 45.15 1,663,686 74,368,918 44.701 35.25 35.25 35.41 35.17 35.68 2,104,987 35.330 -0.34%
2012-08-07 0 44.75 44.70 44.75 43.90 44.80 1,252,075 55,748,013 44.524 35.37 35.33 35.37 34.70 35.41 1,584,194 35.190 1.13%
2012-08-06 0 44.25 44.25 44.40 44.10 44.80 1,296,300 57,451,777 44.320 34.97 34.97 35.09 34.85 35.41 1,640,150 35.028 -0.11%
2012-08-03 0 44.30 44.20 44.30 43.80 45.00 2,344,670 103,637,518 44.201 35.01 34.93 35.01 34.62 35.57 2,966,605 34.935 -1.56%
2012-08-02 0 45.00 45.00 45.15 44.40 45.50 2,652,300 119,129,580 44.916 35.57 35.57 35.68 35.09 35.96 3,355,835 35.499 -0.88%
2012-08-01 0 45.40 45.40 45.45 45.20 46.00 1,870,400 85,432,754 45.676 35.88 35.88 35.92 35.72 36.36 2,366,532 36.100 -0.22%
2012-07-31 0 45.50 45.35 45.50 44.90 46.10 1,992,000 90,849,750 45.607 35.96 35.84 35.96 35.49 36.44 2,520,387 36.046 0.78%
2012-07-30 0 45.15 45.00 45.10 44.10 45.30 1,252,089 56,131,823 44.831 35.68 35.57 35.64 34.85 35.80 1,584,211 35.432 2.50%
2012-07-27 0 44.05 44.05 44.15 43.05 44.70 2,838,314 124,696,901 43.933 34.82 34.82 34.89 34.02 35.33 3,591,190 34.723 0.11%
2012-07-26 0 44.00 44.00 44.05 43.40 44.95 2,339,985 102,900,931 43.975 34.78 34.78 34.82 34.30 35.53 2,960,677 34.756 -2.11%
2012-07-25 0 44.95 44.80 44.90 44.50 45.55 1,107,050 49,679,377 44.875 35.53 35.41 35.49 35.17 36.00 1,400,700 35.468 -0.55%
2012-07-24 0 45.20 44.95 45.00 44.95 46.00 1,139,843 51,676,942 45.337 35.72 35.53 35.57 35.53 36.36 1,442,192 35.832 -1.53%
2012-07-23 0 45.90 45.85 45.90 45.00 46.60 1,050,230 48,233,542 45.927 36.28 36.24 36.28 35.57 36.83 1,328,808 36.298 -0.65%
2012-07-20 0 46.20 46.05 46.20 45.35 46.25 1,860,080 85,536,034 45.985 36.51 36.40 36.51 35.84 36.55 2,353,475 36.345 0.98%
2012-07-19 0 45.75 45.65 45.75 45.35 46.30 988,100 45,091,349 45.634 36.16 36.08 36.16 35.84 36.59 1,250,198 36.067 0.33%
2012-07-18 0 45.60 45.50 45.60 45.25 46.20 1,019,155 46,441,639 45.569 36.04 35.96 36.04 35.76 36.51 1,289,491 36.015 -0.44%
2012-07-17 0 45.80 45.65 45.85 45.60 46.45 1,479,322 67,935,682 45.924 36.20 36.08 36.24 36.04 36.71 1,871,719 36.296 0.22%
2012-07-16 0 45.70 45.55 45.60 45.30 46.25 820,674 37,639,229 45.864 36.12 36.00 36.04 35.80 36.55 1,038,362 36.249 -0.54%
2012-07-13 0 45.95 45.80 45.90 45.15 46.10 1,056,878 48,331,216 45.730 36.32 36.20 36.28 35.68 36.44 1,337,220 36.143 1.77%
2012-07-12 0 45.15 45.05 45.20 44.85 46.00 1,457,348 65,799,436 45.150 35.68 35.61 35.72 35.45 36.36 1,843,916 35.685 -1.85%
2012-07-11 0 46.00 45.85 45.95 45.30 46.35 1,136,751 52,190,075 45.912 36.36 36.24 36.32 35.80 36.63 1,438,280 36.286 -0.43%
2012-07-10 0 46.20 46.10 46.25 45.05 46.45 1,887,860 86,935,260 46.050 36.51 36.44 36.55 35.61 36.71 2,388,624 36.396 1.54%
2012-07-09 0 45.50 45.45 45.55 45.25 46.60 1,384,210 63,211,565 45.666 35.96 35.92 36.00 35.76 36.83 1,751,378 36.092 -2.36%
2012-07-06 0 46.60 46.40 46.55 45.65 46.85 1,669,000 77,884,753 46.666 36.83 36.67 36.79 36.08 37.03 2,111,710 36.882 1.30%
2012-07-05 0 46.00 45.90 46.05 45.25 46.05 472,381 21,615,968 45.760 36.36 36.28 36.40 35.76 36.40 597,682 36.166 0.44%
2012-07-04 0 45.80 45.75 45.90 45.15 45.95 1,341,587 61,177,044 45.601 36.20 36.16 36.28 35.68 36.32 1,697,449 36.041 -0.76%
2012-07-03 0 46.15 46.05 46.15 45.00 46.75 3,655,307 167,374,604 45.789 36.47 36.40 36.47 35.57 36.95 4,624,894 36.190 4.77%
2012-06-29 0 44.05 44.00 44.05 43.40 44.35 9,591,846 420,812,078 43.872 34.82 34.78 34.82 34.30 35.05 12,136,128 34.674 -0.63%
2012-06-28 1 - - - - - 0 0 - 35.04 - - - - 0 - 0.00%
2012-06-27 1 - - - - - 0 0 - 35.04 - - - - 0 - 0.00%
2012-06-26 0 44.65 44.45 44.70 44.25 45.30 1,975,460 88,239,985 44.668 35.04 34.88 35.08 34.72 35.55 2,517,503 35.051 -1.43%
2012-06-25 0 45.30 45.30 45.35 45.25 46.45 1,955,256 89,485,482 45.767 35.55 35.55 35.59 35.51 36.45 2,491,755 35.913 -0.98%
2012-06-22 0 45.75 45.70 45.75 45.35 46.10 1,806,600 82,758,970 45.809 35.90 35.86 35.90 35.59 36.17 2,302,309 35.946 -0.97%
2012-06-21 0 46.20 45.95 46.00 45.65 47.05 3,101,965 143,235,566 46.176 36.25 36.06 36.10 35.82 36.92 3,953,107 36.234 -0.86%
2012-06-20 0 46.60 46.55 46.75 46.50 47.15 5,013,693 234,577,675 46.787 36.57 36.53 36.68 36.49 37.00 6,389,390 36.714 0.00%
2012-06-19 0 46.60 46.55 46.60 45.90 47.15 49,146,810 2,304,034,241 46.881 36.57 36.53 36.57 36.02 37.00 62,632,107 36.787 -7.81%
2012-06-18 0 50.55 50.40 50.55 49.65 51.40 1,467,667 74,321,099 50.639 39.67 39.55 39.67 38.96 40.33 1,870,377 39.736 0.90%
2012-06-15 0 50.10 49.80 50.15 49.70 51.35 1,372,600 69,001,300 50.271 39.31 39.08 39.35 39.00 40.29 1,749,225 39.447 -1.57%
2012-06-14 0 50.90 50.85 51.00 50.45 51.65 382,000 19,527,400 51.119 39.94 39.90 40.02 39.59 40.53 486,816 40.112 -0.39%
2012-06-13 0 51.10 51.15 51.25 50.35 51.60 1,135,823 58,090,992 51.144 40.10 40.14 40.22 39.51 40.49 1,447,479 40.133 1.69%
2012-06-12 0 50.25 50.20 50.50 49.20 50.75 700,012 35,272,855 50.389 39.43 39.39 39.63 38.61 39.82 892,087 39.540 0.10%
2012-06-11 0 50.20 50.20 50.25 49.95 50.75 1,745,444 87,505,694 50.134 39.39 39.39 39.43 39.20 39.82 2,224,373 39.339 1.01%
2012-06-08 0 49.70 49.65 49.80 48.70 50.50 2,079,026 103,123,774 49.602 39.00 38.96 39.08 38.21 39.63 2,649,486 38.922 -2.45%
2012-06-07 0 50.95 50.75 51.00 49.80 51.50 1,420,000 71,939,670 50.662 39.98 39.82 40.02 39.08 40.41 1,809,631 39.754 3.35%
2012-06-06 0 49.30 49.30 49.50 48.00 49.45 1,070,416 52,591,323 49.132 38.69 38.69 38.84 37.67 38.80 1,364,125 38.553 2.60%
2012-06-05 0 48.05 48.05 48.15 47.60 49.50 1,387,676 67,363,530 48.544 37.70 37.70 37.78 37.35 38.84 1,768,438 38.092 -2.04%
2012-06-04 0 49.05 48.95 49.05 46.65 49.35 1,988,840 96,583,135 48.563 38.49 38.41 38.49 36.61 38.72 2,534,554 38.107 3.15%
2012-06-01 0 47.55 47.50 47.70 47.20 48.20 1,421,444 67,588,442 47.549 37.31 37.27 37.43 37.04 37.82 1,811,471 37.311 -2.26%
2012-05-31 0 48.65 48.70 48.75 47.05 48.75 2,170,528 104,632,670 48.206 38.18 38.21 38.25 36.92 38.25 2,766,095 37.827 3.51%
2012-05-30 0 47.00 46.95 47.10 46.30 47.15 1,028,196 48,004,122 46.688 36.88 36.84 36.96 36.33 37.00 1,310,321 36.635 -0.11%
2012-05-29 0 47.05 47.05 47.15 46.25 47.35 828,670 38,839,898 46.870 36.92 36.92 37.00 36.29 37.16 1,056,047 36.779 0.86%
2012-05-28 0 46.65 46.60 46.65 46.55 47.15 207,417 9,707,403 46.801 36.61 36.57 36.61 36.53 37.00 264,330 36.725 -1.27%
2012-05-25 0 47.25 47.05 47.25 46.35 47.35 898,727 42,132,440 46.880 37.08 36.92 37.08 36.37 37.16 1,145,327 36.786 -1.36%
2012-05-24 0 47.90 47.75 47.90 46.15 47.90 941,800 44,506,480 47.257 37.59 37.47 37.59 36.21 37.59 1,200,219 37.082 2.35%
2012-05-23 0 46.80 46.60 46.75 45.55 46.90 1,623,796 75,039,187 46.212 36.72 36.57 36.68 35.74 36.80 2,069,346 36.262 0.11%
2012-05-22 0 46.75 46.50 46.80 45.10 47.25 2,752,417 127,746,616 46.413 36.68 36.49 36.72 35.39 37.08 3,507,647 36.419 -0.11%
2012-05-21 0 46.80 46.60 46.75 46.05 47.15 962,187 44,869,359 46.633 36.72 36.57 36.68 36.13 37.00 1,226,200 36.592 0.97%
2012-05-18 0 46.35 46.30 46.40 46.10 48.30 3,301,300 154,275,636 46.732 36.37 36.33 36.41 36.17 37.90 4,207,137 36.670 -3.94%
2012-05-17 0 48.25 48.05 48.20 47.95 48.60 1,283,901 61,862,435 48.183 37.86 37.70 37.82 37.63 38.14 1,636,188 37.809 0.73%
2012-05-16 0 47.90 47.90 48.00 47.20 48.00 1,578,500 75,270,820 47.685 37.59 37.59 37.67 37.04 37.67 2,011,622 37.418 -0.21%
2012-05-15 0 48.00 47.90 47.95 46.65 48.00 1,028,931 49,074,795 47.695 37.67 37.59 37.63 36.61 37.67 1,311,257 37.426 2.89%
2012-05-14 0 46.65 46.55 46.80 46.15 46.90 456,000 21,272,150 46.649 36.61 36.53 36.72 36.21 36.80 581,121 36.605 -0.74%
2012-05-11 0 47.00 46.90 47.00 46.40 48.60 914,289 42,999,741 47.031 36.88 36.80 36.88 36.41 38.14 1,165,159 36.905 -2.08%
2012-05-10 0 48.00 47.90 48.20 47.35 48.20 1,090,000 52,138,853 47.834 37.67 37.59 37.82 37.16 37.82 1,389,083 37.535 1.69%
2012-05-09 0 47.20 47.10 47.25 46.25 47.65 1,472,000 69,248,430 47.044 37.04 36.96 37.08 36.29 37.39 1,875,899 36.915 -0.94%
2012-05-08 0 47.65 47.50 47.70 46.35 47.95 1,638,001 77,583,242 47.365 37.39 37.27 37.43 36.37 37.63 2,087,449 37.167 3.03%
2012-05-07 0 46.25 46.20 46.25 46.00 47.50 1,110,108 51,425,107 46.324 36.29 36.25 36.29 36.10 37.27 1,414,708 36.350 -2.43%
2012-05-04 0 47.40 47.35 47.40 46.55 47.45 812,355 38,247,305 47.082 37.19 37.16 37.19 36.53 37.23 1,035,255 36.945 -0.11%
2012-05-03 0 47.45 47.35 47.40 46.15 47.50 575,643 27,084,574 47.051 37.23 37.16 37.19 36.21 37.27 733,593 36.920 0.53%
2012-05-02 0 47.20 47.05 47.20 47.05 48.50 1,188,000 56,461,810 47.527 37.04 36.92 37.04 36.92 38.06 1,513,973 37.294 0.21%
2012-04-30 0 47.10 47.00 47.15 46.75 47.80 836,049 39,575,856 47.337 36.96 36.88 37.00 36.68 37.51 1,065,451 37.145 0.53%
2012-04-27 0 46.85 46.80 47.00 45.05 47.20 2,439,000 113,442,952 46.512 36.76 36.72 36.88 35.35 37.04 3,108,232 36.498 2.63%
2012-04-26 0 45.65 45.45 45.65 44.95 45.90 659,704 30,008,807 45.488 35.82 35.66 35.82 35.27 36.02 840,719 35.694 0.22%
2012-04-25 0 45.55 45.45 45.55 44.85 45.80 590,000 26,693,722 45.244 35.74 35.66 35.74 35.19 35.94 751,889 35.502 0.44%
2012-04-24 0 45.35 45.25 45.30 44.55 45.75 967,000 43,681,100 45.172 35.59 35.51 35.55 34.96 35.90 1,232,333 35.446 1.11%
2012-04-23 0 44.85 44.80 44.85 44.65 45.85 678,000 30,646,628 45.202 35.19 35.15 35.19 35.04 35.98 864,035 35.469 -2.61%
2012-04-20 0 46.05 45.95 46.05 44.65 46.45 2,117,591 96,547,822 45.593 36.13 36.06 36.13 35.04 36.45 2,698,633 35.777 1.66%
2012-04-19 0 45.30 45.10 45.35 44.00 45.70 1,527,553 68,460,853 44.817 35.55 35.39 35.59 34.53 35.86 1,946,695 35.168 -0.88%
2012-04-18 0 45.70 45.55 45.70 45.30 46.95 1,123,374 51,544,913 45.884 35.86 35.74 35.86 35.55 36.84 1,431,614 36.005 -1.19%
2012-04-17 0 46.25 46.25 46.35 45.25 46.50 1,467,314 67,386,250 45.925 36.29 36.29 36.37 35.51 36.49 1,869,927 36.037 0.54%
2012-04-16 0 46.00 45.90 46.10 45.20 46.40 1,414,250 64,703,500 45.751 36.10 36.02 36.17 35.47 36.41 1,802,303 35.900 1.32%
2012-04-13 0 45.40 45.45 45.50 44.65 45.95 1,660,600 75,505,100 45.469 35.62 35.66 35.70 35.04 36.06 2,116,249 35.679 2.25%
2012-04-12 0 44.40 44.40 44.55 43.70 44.90 1,080,202 48,057,650 44.490 34.84 34.84 34.96 34.29 35.23 1,376,597 34.910 1.83%
2012-04-11 0 43.60 43.45 43.60 43.10 44.45 1,296,695 56,425,459 43.515 34.21 34.09 34.21 33.82 34.88 1,652,493 34.146 -1.36%
2012-04-10 0 44.20 44.20 44.40 43.60 44.95 1,370,287 60,996,350 44.514 34.68 34.68 34.84 34.21 35.27 1,746,277 34.929 0.80%
2012-04-05 0 43.85 43.80 43.90 43.15 45.00 1,042,575 45,504,123 43.646 34.41 34.37 34.45 33.86 35.31 1,328,645 34.249 -1.02%
2012-04-03 0 44.30 44.15 44.35 42.60 44.35 1,539,304 67,707,307 43.986 34.76 34.64 34.80 33.43 34.80 1,961,671 34.515 4.11%
2012-04-02 0 42.55 42.35 42.55 42.00 43.00 943,500 39,914,755 42.305 33.39 33.23 33.39 32.96 33.74 1,202,385 33.196 1.43%
2012-03-30 0 41.95 41.75 41.95 41.65 42.85 1,255,609 52,791,395 42.044 32.92 32.76 32.92 32.68 33.62 1,600,133 32.992 -0.59%
2012-03-29 0 42.20 42.20 42.35 41.40 43.20 3,602,034 152,275,627 42.275 33.11 33.11 33.23 32.49 33.90 4,590,389 33.173 -2.88%
2012-03-28 0 43.45 43.30 43.45 43.30 44.00 945,263 41,240,430 43.629 34.09 33.98 34.09 33.98 34.53 1,204,632 34.235 -1.81%
2012-03-27 0 44.25 44.10 44.25 43.85 44.40 572,418 25,205,289 44.033 34.72 34.60 34.72 34.41 34.84 729,483 34.552 0.68%
2012-03-26 0 43.95 43.80 44.00 42.45 44.00 957,948 41,618,065 43.445 34.49 34.37 34.53 33.31 34.53 1,220,797 34.091 2.81%
2012-03-23 0 42.75 42.65 42.75 42.40 44.00 1,460,743 62,644,245 42.885 33.55 33.47 33.55 33.27 34.53 1,861,553 33.652 -3.39%
2012-03-22 0 44.25 44.15 44.25 44.15 45.50 1,258,500 56,315,725 44.748 34.72 34.64 34.72 34.64 35.70 1,603,817 35.114 -0.90%
2012-03-21 0 44.65 44.65 44.70 43.90 44.90 798,800 35,684,850 44.673 35.04 35.04 35.08 34.45 35.23 1,017,981 35.055 1.02%
2012-03-20 0 44.20 44.15 44.20 44.05 45.15 1,134,500 50,549,400 44.557 34.68 34.64 34.68 34.57 35.43 1,445,793 34.963 0.34%
2012-03-19 0 44.05 44.00 44.05 44.00 45.50 709,618 31,814,525 44.833 34.57 34.53 34.57 34.53 35.70 904,329 35.180 -1.67%
2012-03-16 0 44.80 44.75 45.00 44.65 45.60 717,959 32,382,059 45.103 35.15 35.11 35.31 35.04 35.78 914,958 35.392 -0.22%
2012-03-15 0 44.90 44.80 44.90 44.50 45.60 1,162,935 52,266,153 44.943 35.23 35.15 35.23 34.92 35.78 1,482,030 35.267 1.01%
2012-03-14 0 44.45 44.40 44.45 43.80 45.80 2,275,971 102,353,993 44.972 34.88 34.84 34.88 34.37 35.94 2,900,470 35.289 0.45%
2012-03-13 0 44.25 44.20 44.25 43.20 44.50 2,469,129 108,662,580 44.008 34.72 34.68 34.72 33.90 34.92 3,146,628 34.533 2.67%
2012-03-12 0 43.10 43.00 43.10 42.05 43.55 1,910,368 81,735,567 42.785 33.82 33.74 33.82 33.00 34.17 2,434,550 33.573 2.62%
2012-03-09 0 42.00 42.00 42.05 41.40 42.20 2,038,100 85,114,582 41.762 32.96 32.96 33.00 32.49 33.11 2,597,330 32.770 1.45%
2012-03-08 0 41.40 41.35 41.45 41.00 41.45 659,870 27,267,667 41.323 32.49 32.45 32.53 32.17 32.53 840,930 32.426 1.10%
2012-03-07 0 40.95 40.80 41.00 39.95 41.00 931,581 37,932,666 40.719 32.13 32.02 32.17 31.35 32.17 1,187,196 31.951 0.86%
2012-03-06 0 40.60 40.60 40.65 40.30 40.95 1,872,867 76,109,387 40.638 31.86 31.86 31.90 31.62 32.13 2,386,759 31.888 -1.58%
2012-03-05 0 41.25 41.10 41.25 41.10 41.70 617,369 25,512,881 41.325 32.37 32.25 32.37 32.25 32.72 786,768 32.427 -1.55%
2012-03-02 0 41.90 41.65 41.90 41.65 42.05 850,961 35,647,669 41.891 32.88 32.68 32.88 32.68 33.00 1,084,455 32.872 0.84%
2012-03-01 0 41.55 41.45 41.70 41.40 42.15 2,440,083 102,094,024 41.840 32.60 32.53 32.72 32.49 33.07 3,109,613 32.832 -0.84%
2012-02-29 0 41.90 41.80 42.05 41.40 42.00 1,534,522 64,188,800 41.830 32.88 32.80 33.00 32.49 32.96 1,955,576 32.823 0.60%
2012-02-28 0 41.65 41.65 41.70 41.10 41.70 1,319,656 54,760,282 41.496 32.68 32.68 32.72 32.25 32.72 1,681,754 32.561 0.60%
2012-02-27 0 41.40 41.25 41.45 40.80 41.45 1,359,371 56,045,133 41.229 32.49 32.37 32.53 32.02 32.53 1,732,366 32.352 0.98%
2012-02-24 0 41.00 40.90 41.00 40.55 41.10 640,192 26,117,028 40.796 32.17 32.09 32.17 31.82 32.25 815,853 32.012 -0.24%
2012-02-23 0 41.10 41.00 41.25 40.60 41.25 640,460 26,247,655 40.983 32.25 32.17 32.37 31.86 32.37 816,195 32.159 0.37%
2012-02-22 0 40.95 40.85 40.95 40.55 41.25 1,746,922 71,384,494 40.863 32.13 32.05 32.13 31.82 32.37 2,226,257 32.065 -0.61%
2012-02-21 0 41.20 41.20 41.30 40.70 41.35 991,253 40,794,639 41.155 32.33 32.33 32.41 31.94 32.45 1,263,241 32.294 0.98%
2012-02-20 0 40.80 40.70 40.85 40.75 41.80 1,729,906 71,530,767 41.350 32.02 31.94 32.05 31.98 32.80 2,204,572 32.447 -0.49%
2012-02-17 0 41.00 40.95 41.05 40.80 41.45 1,340,603 55,162,507 41.148 32.17 32.13 32.21 32.02 32.53 1,708,448 32.288 0.00%
2012-02-16 0 41.00 40.90 41.00 40.50 41.30 1,271,719 52,193,644 41.042 32.17 32.09 32.17 31.78 32.41 1,620,663 32.205 0.99%
2012-02-15 0 40.60 40.55 40.70 40.30 41.00 1,499,000 61,036,440 40.718 31.86 31.82 31.94 31.62 32.17 1,910,308 31.951 0.50%
2012-02-14 0 40.40 40.40 40.45 40.35 41.10 1,565,900 63,719,475 40.692 31.70 31.70 31.74 31.66 32.25 1,995,564 31.931 -0.25%
2012-02-13 0 40.50 40.45 40.55 40.30 40.70 770,471 31,237,166 40.543 31.78 31.74 31.82 31.62 31.94 981,879 31.814 0.12%
2012-02-10 0 40.45 40.45 40.60 40.25 41.15 783,536 31,730,320 40.496 31.74 31.74 31.86 31.58 32.29 998,529 31.777 -0.98%
2012-02-09 0 40.85 40.80 40.95 40.65 42.10 2,399,330 98,829,627 41.191 32.05 32.02 32.13 31.90 33.04 3,057,677 32.322 0.86%
2012-02-08 0 40.50 40.45 40.50 40.25 40.85 1,224,300 49,616,172 40.526 31.78 31.74 31.78 31.58 32.05 1,560,233 31.800 0.00%
2012-02-07 0 40.50 40.45 40.50 39.90 40.70 2,617,182 105,633,593 40.362 31.78 31.74 31.78 31.31 31.94 3,335,305 31.671 1.50%
2012-02-06 0 39.90 39.85 40.05 39.40 41.20 4,123,064 165,275,318 40.086 31.31 31.27 31.43 30.92 32.33 5,254,383 31.455 -2.80%
2012-02-03 0 41.05 41.00 41.05 41.00 41.60 2,358,146 97,088,026 41.171 32.21 32.17 32.21 32.17 32.64 3,005,193 32.307 -1.68%
2012-02-02 0 41.75 41.65 41.70 41.60 43.00 1,790,400 75,070,767 41.930 32.76 32.68 32.72 32.64 33.74 2,281,664 32.902 -0.95%
2012-02-01 0 42.15 42.05 42.20 41.90 43.00 1,808,410 76,384,907 42.239 33.07 33.00 33.11 32.88 33.74 2,304,616 33.144 0.60%
2012-01-31 0 41.90 41.55 41.90 41.05 42.00 1,384,700 57,591,369 41.591 32.88 32.60 32.88 32.21 32.96 1,764,645 32.636 0.72%
2012-01-30 0 41.60 41.40 41.60 41.35 42.40 1,417,814 59,352,213 41.862 32.64 32.49 32.64 32.45 33.27 1,806,845 32.849 0.00%
2012-01-27 0 41.60 41.55 41.60 41.45 42.00 1,092,800 45,521,090 41.655 32.64 32.60 32.64 32.53 32.96 1,392,651 32.687 -0.36%
2012-01-26 0 41.75 41.70 41.75 41.60 43.20 1,230,714 51,709,023 42.015 32.76 32.72 32.76 32.64 33.90 1,568,407 32.969 -1.88%
2012-01-20 0 42.55 42.35 42.55 42.05 43.40 1,529,510 65,091,103 42.557 33.39 33.23 33.39 33.00 34.06 1,949,189 33.394 0.24%
2012-01-19 0 42.45 42.40 42.45 42.40 43.50 1,396,145 59,713,212 42.770 33.31 33.27 33.31 33.27 34.13 1,779,230 33.561 -1.51%
2012-01-18 0 43.10 42.90 43.15 42.35 43.50 706,270 30,205,974 42.768 33.82 33.66 33.86 33.23 34.13 900,062 33.560 -0.92%
2012-01-17 0 43.50 43.15 43.50 41.60 43.55 1,896,060 80,760,189 42.594 34.13 33.86 34.13 32.64 34.17 2,416,316 33.423 4.57%
2012-01-16 0 41.60 41.60 41.65 41.50 42.30 1,600,100 66,934,472 41.831 32.64 32.64 32.68 32.56 33.19 2,039,148 32.825 -1.07%
2012-01-13 0 42.05 42.00 42.30 41.65 42.45 463,337 19,454,485 41.988 33.00 32.96 33.19 32.68 33.31 590,471 32.947 -0.47%
2012-01-12 0 42.25 42.10 42.30 41.75 42.70 982,000 41,197,050 41.952 33.15 33.04 33.19 32.76 33.51 1,251,449 32.919 -0.24%
2012-01-11 0 42.35 42.15 42.35 41.30 42.90 801,821 33,707,903 42.039 33.23 33.07 33.23 32.41 33.66 1,021,831 32.988 -0.35%
2012-01-10 0 42.50 42.35 42.65 41.30 42.60 1,032,000 43,409,600 42.064 33.35 33.23 33.47 32.41 33.43 1,315,168 33.007 2.41%
2012-01-09 0 41.50 41.25 41.55 40.10 41.60 1,605,489 65,920,105 41.059 32.56 32.37 32.60 31.47 32.64 2,046,016 32.219 0.61%
2012-01-06 0 41.25 41.15 41.20 41.00 42.35 1,838,300 76,290,471 41.501 32.37 32.29 32.33 32.17 33.23 2,342,708 32.565 -2.83%
2012-01-05 0 42.45 42.40 42.45 42.40 43.50 608,652 25,992,590 42.705 33.31 33.27 33.31 33.27 34.13 775,659 33.510 -2.19%
2012-01-04 0 43.40 43.30 43.40 42.50 45.00 2,928,378 128,600,251 43.915 34.06 33.98 34.06 33.35 35.31 3,731,890 34.460 -1.81%
2012-01-03 0 44.20 43.95 44.30 42.85 44.30 698,450 30,618,870 43.838 34.68 34.49 34.76 33.62 34.76 890,096 34.400 2.79%
2011-12-30 0 43.00 42.80 42.95 42.65 43.35 291,537 12,526,379 42.967 33.74 33.58 33.70 33.47 34.02 371,531 33.716 0.47%
2011-12-29 0 42.80 42.70 43.00 42.65 43.60 711,149 30,596,516 43.024 33.58 33.51 33.74 33.47 34.21 906,280 33.761 -2.06%
2011-12-28 0 43.70 43.50 43.80 42.20 43.80 1,348,593 57,954,104 42.974 34.29 34.13 34.37 33.11 34.37 1,718,631 33.721 0.23%
2011-12-23 0 43.60 43.50 43.75 42.40 43.70 740,200 32,068,530 43.324 34.21 34.13 34.33 33.27 34.29 943,302 33.996 3.56%
2011-12-22 0 42.10 42.05 42.35 42.05 42.60 348,311 14,712,813 42.240 33.04 33.00 33.23 33.00 33.43 443,883 33.146 -0.12%
2011-12-21 0 42.15 41.95 42.15 41.85 42.70 921,060 38,799,537 42.125 33.07 32.92 33.07 32.84 33.51 1,173,788 33.055 1.69%
2011-12-20 0 41.45 41.45 41.70 41.45 42.95 747,486 31,378,846 41.979 32.53 32.53 32.72 32.53 33.70 952,587 32.941 -2.47%
2011-12-19 0 42.50 42.15 42.50 41.40 43.20 404,800 17,051,220 42.123 33.35 33.07 33.35 32.49 33.90 515,872 33.053 -1.62%
2011-12-16 0 43.20 42.90 43.20 42.80 43.90 757,320 32,681,369 43.154 33.90 33.66 33.90 33.58 34.45 965,120 33.863 -0.46%
2011-12-15 0 43.40 43.30 43.55 41.90 43.60 897,000 38,360,602 42.765 34.06 33.98 34.17 32.88 34.21 1,143,126 33.558 -0.46%
2011-12-14 0 43.60 43.25 43.70 42.55 43.80 590,464 25,488,208 43.166 34.21 33.94 34.29 33.39 34.37 752,480 33.872 0.93%
2011-12-13 0 43.20 43.05 43.20 42.20 43.70 756,861 32,370,218 42.769 33.90 33.78 33.90 33.11 34.29 964,535 33.560 -1.14%
2011-12-12 0 43.70 43.35 43.75 43.15 44.20 728,861 31,847,441 43.695 34.29 34.02 34.33 33.86 34.68 928,852 34.287 0.58%
2011-12-09 0 43.45 43.25 43.50 42.30 44.00 1,476,326 63,520,622 43.026 34.09 33.94 34.13 33.19 34.53 1,881,412 33.762 -0.11%
2011-12-08 0 43.50 43.30 43.40 42.85 45.00 945,900 41,222,570 43.580 34.13 33.98 34.06 33.62 35.31 1,205,444 34.197 -3.23%
2011-12-07 0 44.95 44.70 45.05 43.60 45.15 1,412,744 62,986,373 44.584 35.27 35.08 35.35 34.21 35.43 1,800,384 34.985 0.00%
2011-12-06 0 44.95 44.70 44.90 42.80 45.50 1,043,000 46,160,187 44.257 35.27 35.08 35.23 33.58 35.70 1,329,187 34.728 1.93%
2011-12-05 0 44.10 44.00 44.10 42.70 44.95 861,318 37,607,621 43.663 34.60 34.53 34.60 33.51 35.27 1,097,653 34.262 -0.23%
2011-12-02 0 44.20 44.15 44.20 42.10 44.75 1,863,745 82,177,326 44.093 34.68 34.64 34.68 33.04 35.11 2,375,134 34.599 4.62%
2011-12-01 0 42.25 42.15 42.20 42.10 43.50 998,909 42,597,647 42.644 33.15 33.07 33.11 33.04 34.13 1,272,998 33.462 1.56%
2011-11-30 0 41.60 41.40 41.60 41.25 42.40 2,353,093 98,431,489 41.831 32.64 32.49 32.64 32.37 33.27 2,998,754 32.824 -2.35%
2011-11-29 0 42.60 42.40 42.60 41.45 43.90 1,963,100 83,644,480 42.608 33.43 33.27 33.43 32.53 34.45 2,501,751 33.434 3.40%
2011-11-28 0 41.20 41.15 41.45 40.65 41.50 594,250 24,502,159 41.232 32.33 32.29 32.53 31.90 32.56 757,305 32.354 1.60%
2011-11-25 0 40.55 40.55 40.60 40.15 40.75 758,500 30,773,900 40.572 31.82 31.82 31.86 31.51 31.98 966,623 31.836 0.00%
2011-11-24 0 40.55 40.50 40.55 39.60 40.80 534,800 21,661,610 40.504 31.82 31.78 31.82 31.07 32.02 681,543 31.783 1.12%
2011-11-23 0 40.10 40.10 40.30 39.85 40.75 1,258,494 50,689,632 40.278 31.47 31.47 31.62 31.27 31.98 1,603,810 31.606 -0.87%
2011-11-22 0 40.45 40.35 40.45 39.80 40.80 1,199,618 48,220,948 40.197 31.74 31.66 31.74 31.23 32.02 1,528,779 31.542 1.63%
2011-11-21 0 39.80 39.80 40.00 39.80 40.30 1,665,000 66,607,100 40.004 31.23 31.23 31.39 31.23 31.62 2,121,856 31.391 -0.50%
2011-11-18 0 40.00 40.00 40.10 39.80 40.40 374,000 14,993,800 40.090 31.39 31.39 31.47 31.23 31.70 476,621 31.459 -0.99%
2011-11-17 0 40.40 40.20 40.40 40.15 40.65 1,318,074 53,136,174 40.313 31.70 31.54 31.70 31.51 31.90 1,679,738 31.634 -0.12%
2011-11-16 0 40.45 40.35 40.55 39.85 41.50 727,082 29,352,954 40.371 31.74 31.66 31.82 31.27 32.56 926,585 31.679 -2.18%
2011-11-15 0 41.35 41.35 41.40 41.05 41.70 794,000 32,867,756 41.395 32.45 32.45 32.49 32.21 32.72 1,011,864 32.482 -0.96%
2011-11-14 0 41.75 41.65 41.75 40.70 41.90 1,550,698 64,445,513 41.559 32.76 32.68 32.76 31.94 32.88 1,976,191 32.611 3.47%
2011-11-11 0 40.35 40.20 40.30 40.10 41.40 1,047,949 42,252,837 40.320 31.66 31.54 31.62 31.47 32.49 1,335,494 31.638 -0.86%
2011-11-10 0 40.70 40.40 40.75 39.85 40.75 1,592,000 64,351,900 40.422 31.94 31.70 31.98 31.27 31.98 2,028,826 31.719 0.99%
2011-11-09 0 40.30 40.35 40.45 40.20 40.85 1,617,874 65,765,530 40.649 31.62 31.66 31.74 31.54 32.05 2,061,799 31.897 1.00%
2011-11-08 0 39.90 40.00 40.05 39.75 40.90 1,542,210 61,978,105 40.188 31.31 31.39 31.43 31.19 32.09 1,965,374 31.535 -0.50%
2011-11-07 0 40.10 39.95 40.25 39.20 40.75 1,009,000 40,506,326 40.145 31.47 31.35 31.58 30.76 31.98 1,285,858 31.501 0.50%
2011-11-04 0 39.90 39.65 39.95 39.50 40.85 2,816,570 112,086,522 39.795 31.31 31.11 31.35 31.00 32.05 3,589,403 31.227 1.01%
2011-11-03 0 39.50 39.50 39.70 39.25 40.15 1,434,235 56,882,830 39.661 31.00 31.00 31.15 30.80 31.51 1,827,772 31.121 -2.47%
2011-11-02 0 40.50 40.30 40.50 38.50 40.55 2,110,269 84,247,990 39.923 31.78 31.62 31.78 30.21 31.82 2,689,302 31.327 3.71%
2011-11-01 0 39.05 39.00 39.15 38.90 39.90 2,792,044 109,658,376 39.275 30.64 30.60 30.72 30.52 31.31 3,558,147 30.819 -2.25%
2011-10-31 0 39.95 39.80 40.00 39.65 41.40 2,935,671 117,852,009 40.145 31.35 31.23 31.39 31.11 32.49 3,741,184 31.501 -3.03%
2011-10-28 0 41.20 40.95 41.15 40.50 43.50 5,518,062 226,910,512 41.121 32.33 32.13 32.29 31.78 34.13 7,032,152 32.268 -5.61%
2011-10-27 0 43.65 43.55 43.70 42.30 44.50 1,948,532 84,523,313 43.378 34.25 34.17 34.29 33.19 34.92 2,483,186 34.038 -0.11%
2011-10-26 0 43.70 43.70 43.85 40.30 43.95 1,791,356 74,945,621 41.837 34.29 34.29 34.41 31.62 34.49 2,282,883 32.829 6.85%
2011-10-25 0 40.90 40.80 40.95 40.00 41.25 1,438,992 58,553,107 40.690 32.09 32.02 32.13 31.39 32.37 1,833,834 31.929 2.25%
2011-10-24 0 40.00 40.00 40.10 39.80 40.50 2,453,792 98,265,168 40.046 31.39 31.39 31.47 31.23 31.78 3,127,083 31.424 -0.25%
2011-10-21 0 40.10 40.10 40.15 39.25 40.50 1,362,750 54,353,406 39.885 31.47 31.47 31.51 30.80 31.78 1,736,672 31.297 0.50%
2011-10-20 0 39.90 39.55 39.90 38.85 40.50 1,168,000 46,045,850 39.423 31.31 31.03 31.31 30.49 31.78 1,488,485 30.935 -2.09%
2011-10-19 0 40.75 40.55 40.75 40.40 41.30 921,798 37,621,237 40.813 31.98 31.82 31.98 31.70 32.41 1,174,728 32.025 1.49%
2011-10-18 0 40.15 40.00 40.20 39.20 41.90 1,900,498 77,564,448 40.813 31.51 31.39 31.54 30.76 32.88 2,421,972 32.025 -3.49%
2011-10-17 0 41.60 41.35 41.65 40.75 41.80 1,137,444 47,045,632 41.361 32.64 32.45 32.68 31.98 32.80 1,449,545 32.455 2.72%
2011-10-14 0 40.50 40.45 40.70 40.45 41.50 1,873,735 76,651,199 40.908 31.78 31.74 31.94 31.74 32.56 2,387,865 32.100 -2.29%
2011-10-13 0 41.45 41.15 41.35 40.50 41.50 2,299,546 94,456,353 41.076 32.53 32.29 32.45 31.78 32.56 2,930,514 32.232 2.60%
2011-10-12 0 40.40 40.30 40.40 40.10 41.40 1,759,524 71,379,693 40.568 31.70 31.62 31.70 31.47 32.49 2,242,316 31.833 -0.25%
2011-10-11 0 40.50 40.45 40.65 40.35 42.25 1,041,000 42,703,600 41.022 31.78 31.74 31.90 31.66 33.15 1,326,638 32.189 -1.22%
2011-10-10 0 41.00 40.80 41.00 40.20 41.70 2,575,865 105,804,318 41.075 32.17 32.02 32.17 31.54 32.72 3,282,652 32.231 1.11%
2011-10-07 0 40.55 40.45 40.55 40.40 42.10 1,866,212 76,895,440 41.204 31.82 31.74 31.82 31.70 33.04 2,378,278 32.332 -0.37%
2011-10-06 0 40.70 40.65 40.90 40.30 41.85 2,595,665 106,913,277 41.189 31.94 31.90 32.09 31.62 32.84 3,307,884 32.321 4.23%
2011-10-04 0 39.05 38.75 39.05 38.85 41.80 2,012,187 80,222,163 39.868 30.64 30.41 30.64 30.49 32.80 2,564,307 31.284 -6.69%
2011-10-03 0 41.85 41.70 41.85 41.25 43.00 2,154,600 90,754,615 42.121 32.84 32.72 32.84 32.37 33.74 2,745,796 33.052 -3.01%
2011-09-30 0 43.15 42.90 43.15 41.50 43.40 2,211,200 94,185,010 42.595 33.86 33.66 33.86 32.56 34.06 2,817,927 33.424 2.74%
2011-09-28 0 42.00 42.00 42.30 41.50 42.95 1,352,931 57,385,577 42.416 32.96 32.96 33.19 32.56 33.70 1,724,159 33.283 0.48%
2011-09-27 0 41.80 41.75 41.80 40.90 42.80 2,277,050 95,097,482 41.763 32.80 32.76 32.80 32.09 33.58 2,901,845 32.771 2.58%
2011-09-26 0 40.75 40.40 40.60 39.75 41.60 2,658,140 108,734,509 40.906 31.98 31.70 31.86 31.19 32.64 3,387,502 32.099 0.87%
2011-09-23 0 40.40 40.10 40.55 39.65 40.90 3,304,210 133,002,857 40.253 31.70 31.47 31.82 31.11 32.09 4,210,846 31.586 -2.53%
2011-09-22 0 41.45 41.25 41.50 41.30 43.75 1,227,000 51,709,900 42.143 32.53 32.37 32.56 32.41 34.33 1,563,674 33.069 -6.33%
2011-09-21 0 44.25 44.05 44.50 43.65 45.00 691,400 30,728,550 44.444 34.72 34.57 34.92 34.25 35.31 881,112 34.875 0.23%
2011-09-20 0 44.15 44.15 44.25 43.45 45.15 707,140 31,211,527 44.138 34.64 34.64 34.72 34.09 35.43 901,171 34.634 -2.21%
2011-09-19 0 45.15 44.95 45.35 44.40 45.50 992,232 44,657,928 45.008 35.43 35.27 35.59 34.84 35.70 1,264,489 35.317 0.44%
2011-09-16 0 44.95 44.95 45.25 44.00 45.45 1,259,880 56,673,916 44.984 35.27 35.27 35.51 34.53 35.66 1,605,576 35.298 2.39%
2011-09-15 0 43.90 43.90 44.10 43.45 44.25 911,520 39,997,515 43.880 34.45 34.45 34.60 34.09 34.72 1,161,630 34.432 -0.23%
2011-09-14 0 44.00 43.65 44.00 43.15 44.40 1,112,919 48,622,053 43.689 34.53 34.25 34.53 33.86 34.84 1,418,291 34.282 1.62%
2011-09-12 0 43.30 43.25 43.40 43.00 43.60 849,871 37,184,575 43.753 33.98 33.94 34.06 33.74 34.21 1,083,065 34.333 -3.13%
2011-09-09 0 44.70 44.60 44.75 44.60 45.60 1,006,000 45,292,750 45.023 35.08 35.00 35.11 35.00 35.78 1,282,034 35.329 -0.45%
2011-09-08 0 44.90 44.60 45.00 44.60 46.00 1,164,000 52,400,950 45.018 35.23 35.00 35.31 35.00 36.10 1,483,388 35.325 -2.39%
2011-09-07 0 46.00 45.95 46.00 45.20 46.00 1,903,565 86,926,876 45.665 36.10 36.06 36.10 35.47 36.10 2,425,880 35.833 1.21%
2011-09-06 0 45.45 45.20 45.40 44.50 46.00 1,793,000 80,920,300 45.131 35.66 35.47 35.62 34.92 36.10 2,284,978 35.414 -0.22%
2011-09-05 0 45.55 45.55 45.65 44.05 46.05 1,717,457 77,568,568 45.165 35.74 35.74 35.82 34.57 36.13 2,188,707 35.440 1.79%
2011-09-02 0 44.75 44.70 44.85 44.25 45.65 1,435,340 64,431,322 44.889 35.11 35.08 35.19 34.72 35.82 1,829,180 35.224 -1.54%
2011-09-01 0 45.45 45.15 45.55 44.85 46.05 1,979,841 90,300,462 45.610 35.66 35.43 35.74 35.19 36.13 2,523,086 35.790 -1.20%
2011-08-31 0 46.00 45.75 46.00 43.65 46.00 1,792,960 81,560,966 45.490 36.10 35.90 36.10 34.25 36.10 2,284,927 35.695 3.60%
2011-08-30 0 44.40 44.20 44.40 44.00 45.50 1,233,833 55,090,058 44.650 34.84 34.68 34.84 34.53 35.70 1,572,382 35.036 0.91%
2011-08-29 0 44.00 43.85 44.00 43.85 45.15 595,440 26,442,988 44.409 34.53 34.41 34.53 34.41 35.43 758,822 34.847 0.57%
2011-08-26 0 43.75 43.60 43.80 42.85 44.80 1,012,230 44,730,081 44.190 34.33 34.21 34.37 33.62 35.15 1,289,974 34.675 0.69%
2011-08-25 0 43.45 43.15 43.45 42.85 44.50 2,125,967 92,619,716 43.566 34.09 33.86 34.09 33.62 34.92 2,709,307 34.186 -0.34%
2011-08-24 0 43.60 43.55 43.80 43.40 45.00 1,666,400 74,044,096 44.434 34.21 34.17 34.37 34.06 35.31 2,123,640 34.867 -2.57%
2011-08-23 0 44.75 44.50 44.75 43.55 45.25 2,073,528 92,281,803 44.505 35.11 34.92 35.11 34.17 35.51 2,642,479 34.922 2.76%
2011-08-22 0 43.55 43.50 43.80 42.35 44.75 1,863,160 81,499,426 43.743 34.17 34.13 34.37 33.23 35.11 2,374,389 34.324 2.71%
2011-08-19 0 42.40 42.40 42.55 42.00 44.30 5,296,400 228,114,855 43.070 33.27 33.27 33.39 32.96 34.76 6,749,669 33.796 -4.50%
2011-08-18 0 44.40 44.30 44.35 44.20 46.50 2,528,840 115,527,061 45.684 34.84 34.76 34.80 34.68 36.49 3,222,723 35.848 -3.37%
2011-08-17 0 45.95 45.90 46.00 45.90 48.10 2,507,483 117,852,987 47.001 36.06 36.02 36.10 36.02 37.74 3,195,506 36.881 -2.34%
2011-08-16 0 47.05 46.95 47.10 46.85 48.40 2,398,220 113,900,894 47.494 36.92 36.84 36.96 36.76 37.98 3,056,263 37.268 -2.28%
2011-08-15 0 48.15 48.10 48.15 47.90 49.50 2,954,536 143,045,054 48.415 37.78 37.74 37.78 37.59 38.84 3,765,225 37.991 -0.62%
2011-08-12 0 48.45 48.35 48.65 48.00 49.45 1,306,340 63,531,820 48.633 38.02 37.94 38.18 37.67 38.80 1,664,784 38.162 -0.51%
2011-08-11 0 48.70 48.65 49.00 46.45 49.65 1,290,044 62,856,313 48.724 38.21 38.18 38.45 36.45 38.96 1,644,017 38.233 1.46%
2011-08-10 0 48.00 48.05 48.20 46.00 49.50 1,911,905 91,803,236 48.017 37.67 37.70 37.82 36.10 38.84 2,436,509 37.678 4.12%
2011-08-09 0 46.10 45.90 46.15 43.00 52.00 2,890,748 132,539,924 45.850 36.17 36.02 36.21 33.74 40.80 3,683,935 35.978 0.66%
2011-08-08 0 45.80 45.60 45.75 44.95 46.10 2,151,607 97,942,107 45.520 35.94 35.78 35.90 35.27 36.17 2,741,982 35.719 -0.97%
2011-08-05 0 46.25 46.20 46.40 45.10 46.65 1,216,523 56,151,459 46.157 36.29 36.25 36.41 35.39 36.61 1,550,322 36.219 -2.32%
2011-08-04 0 47.35 47.30 47.45 47.25 48.20 298,000 14,159,000 47.513 37.16 37.12 37.23 37.08 37.82 379,768 37.283 -0.63%
2011-08-03 0 47.65 47.45 47.70 46.60 48.40 1,490,000 70,845,100 47.547 37.39 37.23 37.43 36.57 37.98 1,898,838 37.310 -0.21%
2011-08-02 0 47.75 47.75 47.80 47.35 48.75 1,541,864 74,036,583 48.018 37.47 37.47 37.51 37.16 38.25 1,964,933 37.679 -1.95%
2011-08-01 0 48.70 48.75 48.80 48.65 50.25 980,324 48,635,814 49.612 38.21 38.25 38.29 38.18 39.43 1,249,313 38.930 -1.62%
2011-07-29 0 49.50 49.20 49.50 49.20 49.90 770,350 38,132,255 49.500 38.84 38.61 38.84 38.61 39.16 981,725 38.842 -0.40%
2011-07-28 0 49.70 49.65 49.75 49.25 50.30 1,084,200 53,847,555 49.666 39.00 38.96 39.04 38.65 39.47 1,381,692 38.972 -1.39%
2011-07-27 0 50.40 50.25 50.45 48.90 51.50 1,866,000 94,204,550 50.485 39.55 39.43 39.59 38.37 40.41 2,378,008 39.615 2.96%
2011-07-26 0 48.95 48.60 48.95 48.30 48.95 895,287 43,504,162 48.592 38.41 38.14 38.41 37.90 38.41 1,140,943 38.130 0.20%
2011-07-25 0 48.85 48.65 48.90 48.00 48.95 645,473 31,343,194 48.558 38.33 38.18 38.37 37.67 38.41 822,583 38.103 0.31%
2011-07-22 0 48.70 48.45 48.70 47.75 48.75 1,189,900 57,634,700 48.437 38.21 38.02 38.21 37.47 38.25 1,516,394 38.008 2.31%
2011-07-21 0 47.60 47.60 47.65 47.55 48.95 1,139,440 55,010,734 48.279 37.35 37.35 37.39 37.31 38.41 1,452,089 37.884 -2.66%
2011-07-20 0 48.90 48.65 48.95 47.35 48.95 1,488,700 72,079,626 48.418 38.37 38.18 38.41 37.16 38.41 1,897,181 37.993 3.49%
2011-07-19 0 47.25 47.20 47.25 46.80 47.35 744,821 35,091,512 47.114 37.08 37.04 37.08 36.72 37.16 949,191 36.970 0.11%
2011-07-18 0 47.20 47.20 47.50 46.00 47.60 680,860 32,052,250 47.076 37.04 37.04 37.27 36.10 37.35 867,680 36.940 1.40%
2011-07-15 0 46.55 46.50 46.60 45.90 47.00 970,400 44,893,140 46.263 36.53 36.49 36.57 36.02 36.88 1,236,666 36.302 -1.79%
2011-07-14 0 47.40 47.40 47.45 45.50 47.60 1,713,900 81,047,226 47.288 37.19 37.19 37.23 35.70 37.35 2,184,174 37.107 3.04%
2011-07-13 0 46.00 45.75 46.05 44.30 46.05 1,613,553 73,291,432 45.422 36.10 35.90 36.13 34.76 36.13 2,056,293 35.643 3.84%
2011-07-12 0 44.30 44.30 44.40 43.80 45.40 2,061,800 91,732,790 44.492 34.76 34.76 34.84 34.37 35.62 2,627,533 34.912 -4.11%
2011-07-11 0 46.20 45.95 46.30 45.10 46.30 814,000 37,311,995 45.838 36.25 36.06 36.33 35.39 36.33 1,037,352 35.969 -0.54%
2011-07-08 0 46.45 46.40 46.45 46.00 46.90 1,023,967 47,362,180 46.254 36.45 36.41 36.45 36.10 36.80 1,304,931 36.295 1.09%
2011-07-07 0 45.95 45.95 46.10 45.70 46.95 840,050 38,816,112 46.207 36.06 36.06 36.17 35.86 36.84 1,070,550 36.258 -1.18%
2011-07-06 0 46.50 46.45 46.65 46.25 47.95 1,409,164 66,035,575 46.862 36.49 36.45 36.61 36.29 37.63 1,795,822 36.772 -2.52%
2011-07-05 0 47.70 47.65 47.75 46.90 47.75 2,018,000 95,331,450 47.241 37.43 37.39 37.47 36.80 37.47 2,571,715 37.069 1.60%
2011-07-04 0 46.95 46.85 46.95 45.00 47.95 2,346,140 108,928,207 46.429 36.84 36.76 36.84 35.31 37.63 2,989,893 36.432 4.45%
2011-06-30 0 44.95 44.75 44.95 44.10 45.45 1,195,612 53,729,665 44.939 35.27 35.11 35.27 34.60 35.66 1,523,674 35.263 1.93%
2011-06-29 0 44.10 44.10 44.40 43.60 44.55 550,050 24,340,873 44.252 34.60 34.60 34.84 34.21 34.96 700,977 34.724 -0.79%
2011-06-28 0 44.45 44.40 44.50 44.15 44.85 529,750 23,634,550 44.615 34.88 34.84 34.92 34.64 35.19 675,107 35.009 0.23%
2011-06-27 0 44.35 44.35 44.45 44.00 45.00 840,600 37,245,220 44.308 34.80 34.80 34.88 34.53 35.31 1,071,251 34.768 -1.00%
2011-06-24 0 44.80 44.55 45.00 43.30 44.95 832,481 36,835,246 44.248 35.15 34.96 35.31 33.98 35.27 1,060,904 34.721 3.11%
2011-06-23 0 43.45 43.30 43.55 42.90 44.20 1,079,241 46,798,316 43.362 34.09 33.98 34.17 33.66 34.68 1,375,372 34.026 -0.80%
2011-06-22 0 43.80 43.80 43.95 43.70 44.95 1,318,001 58,474,344 44.366 34.37 34.37 34.49 34.29 35.27 1,679,645 34.814 0.11%
2011-06-21 0 43.75 43.65 43.95 43.30 43.95 2,208,732 96,160,877 43.537 34.33 34.25 34.49 33.98 34.49 2,814,782 34.163 0.69%
2011-06-20 0 43.45 43.35 43.45 42.20 43.55 2,212,613 95,310,021 43.076 34.09 34.02 34.09 33.11 34.17 2,819,728 33.801 2.12%
2011-06-17 0 42.55 42.50 42.60 42.30 43.20 834,752 35,661,950 42.722 33.39 33.35 33.43 33.19 33.90 1,063,798 33.523 -2.07%
2011-06-16 0 43.45 43.10 43.55 42.65 43.80 1,583,000 68,316,072 43.156 34.09 33.82 34.17 33.47 34.37 2,017,356 33.864 -0.11%
2011-06-15 0 43.50 43.35 43.45 42.55 43.70 1,414,581 61,156,646 43.233 34.13 34.02 34.09 33.39 34.29 1,802,725 33.925 3.94%
2011-06-14 0 41.85 41.80 41.90 41.65 42.90 3,566,740 151,149,410 42.377 32.84 32.80 32.88 32.68 33.66 4,545,411 33.253 -1.65%
2011-06-13 0 42.55 42.50 42.55 42.50 43.80 1,023,775 43,918,586 42.899 33.39 33.35 33.39 33.35 34.37 1,304,687 33.662 -3.30%
2011-06-10 0 44.00 43.70 44.00 43.00 44.90 1,555,417 68,582,099 44.092 34.53 34.29 34.53 33.74 35.23 1,982,205 34.599 -1.90%
2011-06-09 0 44.85 44.70 44.85 44.05 45.65 1,755,940 78,769,420 44.859 35.19 35.08 35.19 34.57 35.82 2,237,749 35.200 -2.29%
2011-06-08 0 45.90 45.70 45.90 44.45 45.90 1,911,800 86,182,850 45.079 36.02 35.86 36.02 34.88 36.02 2,436,375 35.373 0.88%
2011-06-07 0 45.50 45.30 45.60 43.85 45.80 2,135,953 96,507,115 45.182 35.70 35.55 35.78 34.41 35.94 2,722,033 35.454 3.88%
2011-06-03 0 43.80 43.80 44.15 43.60 44.95 978,982 43,391,527 44.323 34.37 34.37 34.64 34.21 35.27 1,247,603 34.780 -2.23%
2011-06-02 0 44.80 44.45 44.85 43.85 45.55 1,227,200 54,725,484 44.594 35.15 34.88 35.19 34.41 35.74 1,563,929 34.992 -0.22%
2011-06-01 0 44.90 44.80 45.10 44.70 45.80 1,302,775 58,620,486 44.997 35.23 35.15 35.39 35.08 35.94 1,660,241 35.308 -1.32%
2011-05-31 0 45.50 45.35 45.50 45.20 45.75 1,789,556 81,410,805 45.492 35.70 35.59 35.70 35.47 35.90 2,280,589 35.697 0.11%
2011-05-30 0 45.45 45.25 45.45 44.80 45.50 845,400 38,266,450 45.264 35.66 35.51 35.66 35.15 35.70 1,077,368 35.518 1.45%
2011-05-27 0 44.80 44.65 44.80 44.55 45.00 825,715 36,968,971 44.772 35.15 35.04 35.15 34.96 35.31 1,052,281 35.132 0.34%
2011-05-26 0 44.65 44.55 44.90 43.80 45.30 836,271 37,290,036 44.591 35.04 34.96 35.23 34.37 35.55 1,065,734 34.990 2.17%
2011-05-25 0 43.70 43.40 43.85 42.70 43.85 1,042,600 45,248,610 43.400 34.29 34.06 34.41 33.51 34.41 1,328,677 34.055 -1.69%
2011-05-24 0 44.45 44.40 44.45 42.60 44.95 900,500 39,414,600 43.770 34.88 34.84 34.88 33.43 35.27 1,147,586 34.346 3.25%
2011-05-23 0 43.05 43.00 43.05 42.95 44.50 817,409 35,285,300 43.167 33.78 33.74 33.78 33.70 34.92 1,041,696 33.873 -3.48%
2011-05-20 0 44.60 44.60 44.70 44.55 45.30 700,200 31,493,060 44.977 35.00 35.00 35.08 34.96 35.55 892,327 35.293 -1.22%
2011-05-19 0 45.15 45.00 45.15 44.75 45.20 1,343,000 60,471,400 45.027 35.43 35.31 35.43 35.11 35.47 1,711,503 35.332 0.44%
2011-05-18 0 44.95 44.80 45.00 44.50 45.00 3,003,000 134,019,370 44.628 35.27 35.15 35.31 34.92 35.31 3,826,987 35.020 1.01%
2011-05-17 0 44.50 44.45 44.50 43.60 44.50 1,285,000 56,640,662 44.078 34.92 34.88 34.92 34.21 34.92 1,637,589 34.588 0.79%
2011-05-16 0 44.15 43.90 44.15 43.10 44.25 1,364,701 60,165,218 44.087 34.64 34.45 34.64 33.82 34.72 1,739,159 34.594 -0.45%
2011-05-13 0 44.35 44.05 44.30 43.00 44.45 1,750,400 76,841,246 43.899 34.80 34.57 34.76 33.74 34.88 2,230,689 34.447 3.66%
2011-05-12 0 43.00 43.05 43.25 42.50 43.50 1,303,865 56,152,851 43.066 33.57 33.61 33.77 33.18 33.96 1,670,019 33.624 -2.16%
2011-05-11 0 43.95 43.70 44.00 43.10 44.00 960,975 42,097,681 43.807 34.31 34.12 34.35 33.65 34.35 1,230,838 34.202 0.80%
2011-05-09 0 43.60 43.50 43.70 43.05 44.20 957,884 41,656,598 43.488 34.04 33.96 34.12 33.61 34.51 1,226,879 33.953 -1.36%
2011-05-06 0 44.20 44.00 44.30 42.50 44.30 5,029,000 219,655,616 43.678 34.51 34.35 34.59 33.18 34.59 6,441,254 34.101 4.00%
2011-05-05 0 42.50 42.45 42.65 42.05 43.15 1,529,305 65,618,500 42.907 33.18 33.14 33.30 32.83 33.69 1,958,767 33.500 -1.28%
2011-05-04 0 43.05 43.00 43.10 40.00 43.10 3,407,347 145,251,226 42.629 33.61 33.57 33.65 31.23 33.65 4,364,205 33.282 3.24%
2011-05-03 0 41.70 41.50 41.70 41.05 42.20 1,296,046 54,018,398 41.679 32.56 32.40 32.56 32.05 32.95 1,660,004 32.541 1.09%
2011-04-29 0 41.25 41.10 41.25 41.10 43.00 2,651,523 110,944,137 41.842 32.21 32.09 32.21 32.09 33.57 3,396,129 32.668 -0.48%
2011-04-28 0 41.45 41.20 41.50 41.05 43.00 1,153,141 48,077,240 41.692 32.36 32.17 32.40 32.05 33.57 1,476,968 32.551 -1.66%
2011-04-27 0 42.15 42.15 42.20 41.55 43.30 642,200 27,390,020 42.650 32.91 32.91 32.95 32.44 33.81 822,544 33.299 -0.71%
2011-04-26 0 42.45 42.45 42.70 41.95 43.80 1,186,400 50,551,020 42.609 33.14 33.14 33.34 32.75 34.20 1,519,567 33.267 -0.12%
2011-04-21 0 42.50 42.10 42.45 41.90 42.50 1,007,485 42,543,471 42.227 33.18 32.87 33.14 32.71 33.18 1,290,409 32.969 2.41%
2011-04-20 0 41.50 41.40 41.55 41.00 41.55 675,601 27,972,767 41.404 32.40 32.32 32.44 32.01 32.44 865,325 32.326 0.00%
2011-04-19 0 41.50 41.20 41.55 40.05 41.55 1,383,490 56,877,508 41.112 32.40 32.17 32.44 31.27 32.44 1,772,004 32.098 0.97%
2011-04-18 0 41.10 41.25 41.40 41.10 42.45 1,261,000 52,239,500 41.427 32.09 32.21 32.32 32.09 33.14 1,615,116 32.344 -3.18%
2011-04-15 0 42.45 42.45 42.50 41.05 43.00 811,650 34,156,372 42.083 33.14 33.14 33.18 32.05 33.57 1,039,579 32.856 1.07%
2011-04-14 0 42.00 41.95 42.00 41.70 42.80 1,484,113 62,345,569 42.009 32.79 32.75 32.79 32.56 33.42 1,900,884 32.798 -1.41%
2011-04-13 0 42.60 42.35 42.70 41.50 42.70 1,701,233 71,577,793 42.074 33.26 33.06 33.34 32.40 33.34 2,178,977 32.849 1.43%
2011-04-12 0 42.00 42.00 42.05 41.95 43.20 2,615,321 110,182,492 42.130 32.79 32.79 32.83 32.75 33.73 3,349,761 32.893 -1.98%
2011-04-11 0 42.85 42.80 43.00 41.10 44.15 5,883,600 250,172,650 42.520 33.46 33.42 33.57 32.09 34.47 7,535,844 33.198 5.54%
2011-04-08 0 40.60 40.40 40.60 38.30 41.60 6,505,100 261,172,160 40.149 31.70 31.54 31.70 29.90 32.48 8,331,875 31.346 5.45%
2011-04-07 0 38.50 38.30 38.60 37.95 38.60 2,371,786 90,630,813 38.212 30.06 29.90 30.14 29.63 30.14 3,037,836 29.834 1.05%
2011-04-06 0 38.10 38.00 38.15 37.65 38.30 3,032,781 115,254,726 38.003 29.75 29.67 29.79 29.40 29.90 3,884,452 29.671 -0.39%
2011-04-04 0 38.25 38.20 38.30 37.05 38.30 2,224,518 84,312,317 37.901 29.86 29.82 29.90 28.93 29.90 2,849,211 29.591 3.52%
2011-04-01 0 36.95 36.90 37.00 36.50 37.80 2,604,439 96,091,277 36.895 28.85 28.81 28.89 28.50 29.51 3,335,823 28.806 -0.40%
2011-03-31 0 37.10 37.00 37.20 36.35 38.10 2,279,252 84,935,825 37.265 28.97 28.89 29.04 28.38 29.75 2,919,316 29.094 -3.01%
2011-03-30 0 38.25 38.25 38.40 37.90 38.60 2,439,859 93,183,684 38.192 29.86 29.86 29.98 29.59 30.14 3,125,025 29.819 -0.52%
2011-03-29 0 38.45 38.40 38.45 38.40 38.65 1,257,400 48,398,660 38.491 30.02 29.98 30.02 29.98 30.18 1,610,506 30.052 -0.13%
2011-03-28 0 38.50 38.40 38.50 38.20 38.75 1,958,000 75,334,200 38.475 30.06 29.98 30.06 29.82 30.25 2,507,849 30.039 -0.13%
2011-03-25 0 38.55 38.55 38.70 38.10 38.70 1,504,000 57,961,302 38.538 30.10 30.10 30.21 29.75 30.21 1,926,356 30.089 1.31%
2011-03-24 0 38.05 38.00 38.15 37.65 38.20 1,305,126 49,704,149 38.084 29.71 29.67 29.79 29.40 29.82 1,671,634 29.734 1.06%
2011-03-23 0 37.65 37.60 37.65 37.40 37.90 1,082,656 40,729,667 37.620 29.40 29.36 29.40 29.20 29.59 1,386,690 29.372 0.94%
2011-03-22 0 37.30 37.30 37.45 37.25 37.70 1,324,900 49,624,690 37.455 29.12 29.12 29.24 29.08 29.43 1,696,961 29.243 -0.67%
2011-03-21 0 37.55 37.50 37.60 37.35 38.15 819,900 30,818,350 37.588 29.32 29.28 29.36 29.16 29.79 1,050,146 29.347 -0.92%
2011-03-18 0 37.90 37.90 38.00 37.20 38.15 1,160,674 43,923,608 37.843 29.59 29.59 29.67 29.04 29.79 1,486,617 29.546 1.88%
2011-03-17 0 37.20 37.20 37.25 36.45 38.00 2,725,950 102,667,845 37.663 29.04 29.04 29.08 28.46 29.67 3,491,457 29.405 -2.75%
2011-03-16 0 38.25 38.20 38.25 37.70 38.90 1,462,342 56,145,375 38.394 29.86 29.82 29.86 29.43 30.37 1,873,000 29.976 1.32%
2011-03-15 0 37.75 37.70 37.85 37.20 38.70 1,590,100 59,949,250 37.702 29.47 29.43 29.55 29.04 30.21 2,036,635 29.435 -2.45%
2011-03-14 0 38.70 38.70 38.75 37.90 38.90 676,000 25,898,600 38.312 30.21 30.21 30.25 29.59 30.37 865,836 29.912 1.57%
2011-03-11 0 38.10 38.10 38.15 37.45 38.55 1,436,510 54,716,628 38.090 29.75 29.75 29.79 29.24 30.10 1,839,914 29.739 0.26%
2011-03-10 0 38.00 37.85 38.00 37.40 38.75 879,450 33,300,460 37.865 29.67 29.55 29.67 29.20 30.25 1,126,419 29.563 -1.81%
2011-03-09 0 38.70 38.60 38.75 38.50 38.80 2,435,000 93,953,562 38.585 30.21 30.14 30.25 30.06 30.29 3,118,801 30.125 0.26%
2011-03-08 0 38.60 38.55 38.60 38.15 39.00 1,119,637 43,089,684 38.485 30.14 30.10 30.14 29.79 30.45 1,434,056 30.047 0.26%
2011-03-07 0 38.50 38.40 38.45 38.00 38.85 2,001,192 77,100,903 38.527 30.06 29.98 30.02 29.67 30.33 2,563,171 30.080 0.92%
2011-03-04 0 38.15 38.05 38.15 37.75 38.50 3,698,376 141,225,808 38.186 29.79 29.71 29.79 29.47 30.06 4,736,961 29.814 2.01%
2011-03-03 0 37.40 37.35 37.40 36.95 37.80 3,218,000 120,508,500 37.448 29.20 29.16 29.20 28.85 29.51 4,121,685 29.238 1.22%
2011-03-02 0 36.95 36.80 37.00 35.70 37.00 1,367,580 49,549,140 36.231 28.85 28.73 28.89 27.87 28.89 1,751,626 28.288 2.78%
2011-03-01 0 35.95 35.80 35.95 35.40 37.00 534,999 19,149,817 35.794 28.07 27.95 28.07 27.64 28.89 685,238 27.946 0.56%
2011-02-28 0 35.75 35.60 35.80 35.20 35.95 1,132,000 40,426,447 35.712 27.91 27.79 27.95 27.48 28.07 1,449,890 27.882 1.56%
2011-02-25 0 35.20 35.20 35.25 34.20 35.50 929,125 32,538,651 35.021 27.48 27.48 27.52 26.70 27.72 1,190,044 27.342 3.38%
2011-02-24 0 34.05 34.05 34.15 34.00 35.50 651,864 22,543,504 34.583 26.58 26.58 26.66 26.55 27.72 834,922 27.001 -2.16%
2011-02-23 0 34.80 34.70 34.85 34.70 35.90 1,226,684 43,099,848 35.135 27.17 27.09 27.21 27.09 28.03 1,571,164 27.432 -1.42%
2011-02-22 0 35.30 35.30 35.40 34.50 35.80 966,000 33,796,100 34.986 27.56 27.56 27.64 26.94 27.95 1,237,274 27.315 0.43%
2011-02-21 0 35.15 35.10 35.15 35.10 35.75 648,020 22,860,209 35.277 27.44 27.40 27.44 27.40 27.91 829,998 27.542 -2.23%
2011-02-18 0 35.95 35.90 35.95 35.30 36.40 538,300 19,289,590 35.834 28.07 28.03 28.07 27.56 28.42 689,466 27.978 -0.42%
2011-02-17 0 36.10 36.00 36.10 34.90 36.20 1,374,710 49,025,417 35.662 28.19 28.11 28.19 27.25 28.26 1,760,759 27.843 1.98%
2011-02-16 0 35.40 35.35 35.40 34.90 36.50 4,532,015 160,168,790 35.342 27.64 27.60 27.64 27.25 28.50 5,804,704 27.593 -3.01%
2011-02-15 0 36.50 36.50 36.55 36.50 37.50 2,134,000 78,761,050 36.908 28.50 28.50 28.54 28.50 29.28 2,733,274 28.816 -0.68%
2011-02-14 0 36.75 36.75 36.85 34.80 36.85 2,159,500 78,192,350 36.209 28.69 28.69 28.77 27.17 28.77 2,765,935 28.270 6.06%
2011-02-11 0 34.65 34.50 34.75 33.40 34.75 947,296 32,396,093 34.198 27.05 26.94 27.13 26.08 27.13 1,213,318 26.700 3.13%
2011-02-10 0 33.60 33.55 33.75 33.50 34.65 1,573,520 53,343,118 33.901 26.23 26.19 26.35 26.16 27.05 2,015,399 26.468 -2.47%
2011-02-09 0 34.45 34.30 34.45 34.00 35.30 1,912,956 66,000,106 34.502 26.90 26.78 26.90 26.55 27.56 2,450,156 26.937 -1.99%
2011-02-08 0 35.15 35.05 35.20 34.30 35.20 2,740,338 95,766,561 34.947 27.44 27.37 27.48 26.78 27.48 3,509,885 27.285 3.23%
2011-02-07 0 34.05 34.00 34.05 34.00 35.65 2,734,960 94,755,873 34.646 26.58 26.55 26.58 26.55 27.83 3,502,997 27.050 -5.15%
2011-02-02 0 35.90 35.85 35.90 35.75 36.15 882,730 31,689,460 35.899 28.03 27.99 28.03 27.91 28.22 1,130,620 28.028 1.41%
2011-02-01 0 35.40 35.20 35.40 35.20 35.85 1,825,300 64,531,400 35.354 27.64 27.48 27.64 27.48 27.99 2,337,884 27.602 -1.12%
2011-01-31 0 35.80 35.75 35.95 35.60 36.30 2,131,145 76,246,808 35.777 27.95 27.91 28.07 27.79 28.34 2,729,617 27.933 -2.72%
2011-01-28 0 36.80 36.75 36.80 36.70 37.50 1,652,304 61,355,412 37.133 28.73 28.69 28.73 28.65 29.28 2,116,307 28.992 -2.00%
2011-01-27 0 37.55 37.40 37.65 37.40 37.85 1,435,908 54,106,596 37.681 29.32 29.20 29.40 29.20 29.55 1,839,142 29.419 0.00%
2011-01-26 0 37.55 37.45 37.65 37.35 37.90 726,710 27,297,325 37.563 29.32 29.24 29.40 29.16 29.59 930,786 29.327 0.13%
2011-01-25 0 37.50 37.45 37.50 37.20 37.70 1,388,244 51,980,577 37.443 29.28 29.24 29.28 29.04 29.43 1,778,093 29.234 0.27%
2011-01-24 0 37.40 37.35 37.45 36.90 37.55 974,683 36,427,412 37.374 29.20 29.16 29.24 28.81 29.32 1,248,395 29.179 0.54%
2011-01-21 0 37.20 37.25 37.30 36.95 37.45 3,725,609 138,764,168 37.246 29.04 29.08 29.12 28.85 29.24 4,771,842 29.080 -0.53%
2011-01-20 0 37.40 37.40 37.45 37.00 37.65 3,137,000 117,181,700 37.355 29.20 29.20 29.24 28.89 29.40 4,017,938 29.165 1.22%
2011-01-19 0 36.95 36.95 37.00 36.65 37.75 2,969,922 110,276,164 37.131 28.85 28.85 28.89 28.61 29.47 3,803,941 28.990 -1.47%
2011-01-18 0 37.50 37.50 37.60 36.30 37.75 3,705,350 138,161,759 37.287 29.28 29.28 29.36 28.34 29.47 4,745,894 29.112 1.90%
2011-01-17 0 36.80 36.70 36.75 36.50 37.60 3,077,000 113,896,437 37.015 28.73 28.65 28.69 28.50 29.36 3,941,089 28.900 -2.39%
2011-01-14 0 37.70 37.65 37.70 36.50 39.05 7,183,587 267,518,577 37.240 29.43 29.40 29.43 28.50 30.49 9,200,896 29.075 -3.33%
2011-01-13 0 39.00 38.90 39.00 38.60 40.10 4,813,389 188,634,049 39.189 30.45 30.37 30.45 30.14 31.31 6,165,094 30.597 -2.74%
2011-01-12 0 40.10 40.05 40.10 39.95 40.90 1,167,933 47,025,193 40.264 31.31 31.27 31.31 31.19 31.93 1,495,914 31.436 -1.11%
2011-01-11 0 40.55 40.45 40.60 40.15 40.60 1,284,461 51,815,428 40.340 31.66 31.58 31.70 31.35 31.70 1,645,166 31.496 1.63%
2011-01-10 0 39.90 39.85 40.00 39.50 40.75 1,496,477 60,208,582 40.234 31.15 31.11 31.23 30.84 31.82 1,916,721 31.412 -2.09%
2011-01-07 0 40.75 40.60 40.75 40.40 40.90 1,202,495 48,883,584 40.652 31.82 31.70 31.82 31.54 31.93 1,540,182 31.739 0.25%
2011-01-06 0 40.65 40.60 40.65 40.25 41.45 1,271,984 51,635,703 40.595 31.74 31.70 31.74 31.43 32.36 1,629,185 31.694 -1.69%
2011-01-05 0 41.35 41.20 41.50 40.55 41.50 896,037 36,950,573 41.238 32.28 32.17 32.40 31.66 32.40 1,147,664 32.196 1.60%
2011-01-04 0 40.70 40.55 40.75 40.35 41.20 654,537 26,570,126 40.594 31.78 31.66 31.82 31.50 32.17 838,345 31.694 -0.73%
2011-01-03 0 41.00 40.95 41.00 40.10 41.50 407,200 16,663,520 40.922 32.01 31.97 32.01 31.31 32.40 521,551 31.950 0.74%
2010-12-31 0 40.70 40.50 40.90 40.00 40.90 259,206 10,487,580 40.460 31.78 31.62 31.93 31.23 31.93 331,997 31.589 -0.25%
2010-12-30 0 40.80 40.70 40.80 39.50 40.95 484,700 19,625,290 40.490 31.85 31.78 31.85 30.84 31.97 620,814 31.612 2.00%
2010-12-29 0 40.00 40.00 40.15 39.10 40.00 541,853 21,567,259 39.803 31.23 31.23 31.35 30.53 31.23 694,017 31.076 1.78%
2010-12-28 0 39.30 39.25 39.30 39.30 40.55 916,000 36,329,250 39.661 30.68 30.64 30.68 30.68 31.66 1,173,233 30.965 -2.60%
2010-12-24 0 40.35 40.25 40.35 40.10 40.50 259,000 10,422,200 40.240 31.50 31.43 31.50 31.31 31.62 331,733 31.417 -0.37%
2010-12-23 0 40.50 40.30 40.50 40.20 40.70 940,550 38,070,985 40.477 31.62 31.46 31.62 31.39 31.78 1,204,677 31.603 -0.61%
2010-12-22 0 40.75 40.65 40.75 40.55 41.85 2,003,582 82,481,241 41.167 31.82 31.74 31.82 31.66 32.67 2,566,232 32.141 -3.21%
2010-12-21 0 42.10 42.00 42.20 41.60 42.10 379,962 15,922,112 41.904 32.87 32.79 32.95 32.48 32.87 486,664 32.717 0.72%
2010-12-20 0 41.80 41.70 41.80 41.50 42.40 499,500 20,935,950 41.914 32.64 32.56 32.64 32.40 33.10 639,771 32.724 -0.83%
2010-12-17 0 42.15 41.80 42.20 41.55 42.20 864,460 36,216,258 41.895 32.91 32.64 32.95 32.44 32.95 1,107,219 32.709 0.72%
2010-12-16 0 41.85 41.50 41.90 41.20 42.25 1,778,460 74,391,503 41.829 32.67 32.40 32.71 32.17 32.99 2,277,891 32.658 0.36%
2010-12-15 0 41.70 41.40 41.65 41.20 42.95 1,480,000 61,680,750 41.676 32.56 32.32 32.52 32.17 33.53 1,895,616 32.539 -2.91%
2010-12-14 0 42.95 42.70 43.00 42.05 43.00 1,682,080 71,467,600 42.488 33.53 33.34 33.57 32.83 33.57 2,154,445 33.172 1.78%
2010-12-13 0 42.20 42.05 42.25 40.90 42.60 528,532 22,237,486 42.074 32.95 32.83 32.99 31.93 33.26 676,955 32.849 1.93%
2010-12-10 0 41.40 41.35 41.45 41.10 42.50 1,735,552 72,327,964 41.674 32.32 32.28 32.36 32.09 33.18 2,222,933 32.537 -2.36%
2010-12-09 0 42.40 42.30 42.50 41.95 42.80 758,555 32,151,817 42.386 33.10 33.03 33.18 32.75 33.42 971,574 33.093 0.95%
2010-12-08 0 42.00 41.95 42.10 41.90 42.55 1,172,000 49,404,100 42.154 32.79 32.75 32.87 32.71 33.22 1,501,123 32.911 -2.21%
2010-12-07 0 42.95 42.85 42.95 40.00 42.95 1,220,191 51,885,661 42.523 33.53 33.46 33.53 31.23 33.53 1,562,847 33.199 5.01%
2010-12-06 0 40.90 40.90 41.00 40.85 42.05 1,331,418 55,125,517 41.404 31.93 31.93 32.01 31.89 32.83 1,705,309 32.326 -2.73%
2010-12-03 0 42.05 41.95 42.05 42.00 42.80 1,098,631 46,534,417 42.357 32.83 32.75 32.83 32.79 33.42 1,407,151 33.070 -1.41%
2010-12-02 0 42.65 42.50 42.65 41.90 42.90 1,859,735 78,955,801 42.455 33.30 33.18 33.30 32.71 33.49 2,381,989 33.147 2.40%
2010-12-01 0 41.65 41.60 41.75 41.20 42.40 1,340,224 55,974,208 41.765 32.52 32.48 32.60 32.17 33.10 1,716,588 32.608 -1.07%
2010-11-30 0 42.10 42.10 42.15 41.00 42.15 2,029,850 84,549,324 41.653 32.87 32.87 32.91 32.01 32.91 2,599,876 32.521 1.81%
2010-11-29 0 41.35 41.25 41.35 40.50 41.60 1,752,000 71,966,700 41.077 32.28 32.21 32.28 31.62 32.48 2,244,000 32.071 0.12%
2010-11-26 0 41.30 41.30 41.45 41.00 41.55 1,973,100 81,485,780 41.298 32.24 32.24 32.36 32.01 32.44 2,527,190 32.244 0.24%
2010-11-25 0 41.20 41.15 41.20 40.80 41.45 1,068,723 43,976,541 41.149 32.17 32.13 32.17 31.85 32.36 1,368,844 32.127 1.23%
2010-11-24 0 40.70 40.65 40.75 40.05 40.80 1,071,814 43,488,319 40.575 31.78 31.74 31.82 31.27 31.85 1,372,803 31.678 1.37%
2010-11-23 0 40.15 40.00 40.15 39.80 40.90 1,508,000 60,568,550 40.165 31.35 31.23 31.35 31.07 31.93 1,931,479 31.359 -0.86%
2010-11-22 0 40.50 40.45 40.50 39.65 40.60 1,112,703 44,934,934 40.384 31.62 31.58 31.62 30.96 31.70 1,425,174 31.529 1.89%
2010-11-19 0 39.75 39.55 39.70 38.90 40.00 2,265,637 89,570,721 39.534 31.03 30.88 31.00 30.37 31.23 2,901,878 30.866 -0.62%
2010-11-18 0 40.00 39.95 40.00 39.10 40.10 2,571,611 101,812,046 39.591 31.23 31.19 31.23 30.53 31.31 3,293,776 30.910 2.43%
2010-11-17 0 39.05 38.90 39.20 38.55 41.80 3,216,271 126,239,474 39.250 30.49 30.37 30.61 30.10 32.64 4,119,470 30.645 -4.52%
2010-11-16 0 40.90 40.70 40.90 40.50 42.00 1,082,321 44,540,657 41.153 31.93 31.78 31.93 31.62 32.79 1,386,260 32.130 -1.45%
2010-11-15 0 41.50 41.35 41.70 41.05 41.95 850,000 35,255,300 41.477 32.40 32.28 32.56 32.05 32.75 1,088,699 32.383 -0.60%
2010-11-12 0 41.75 41.60 41.75 41.00 41.75 1,414,000 58,325,350 41.248 32.60 32.48 32.60 32.01 32.60 1,811,082 32.205 -0.71%
2010-11-11 0 42.05 41.90 42.10 41.90 43.00 1,664,458 70,489,902 42.350 32.83 32.71 32.87 32.71 33.57 2,131,874 33.065 -0.83%
2010-11-10 0 42.40 42.25 42.40 42.05 43.80 1,836,083 78,324,724 42.659 33.10 32.99 33.10 32.83 34.20 2,351,695 33.306 -3.64%
2010-11-09 0 44.00 44.00 44.20 42.85 44.20 2,771,230 121,058,409 43.684 34.35 34.35 34.51 33.46 34.51 3,549,452 34.106 1.73%
2010-11-08 0 43.25 43.20 43.25 42.90 43.80 1,041,080 44,912,212 43.140 33.77 33.73 33.77 33.49 34.20 1,333,438 33.682 -0.35%
2010-11-05 0 43.40 43.35 43.45 43.00 44.30 1,911,765 82,923,355 43.375 33.88 33.85 33.92 33.57 34.59 2,448,631 33.865 3.33%
2010-11-04 0 42.00 41.95 42.00 41.45 42.70 1,643,309 69,221,766 42.123 32.79 32.75 32.79 32.36 33.34 2,104,786 32.888 0.84%
2010-11-03 0 41.65 41.60 41.65 40.80 41.85 1,561,800 64,736,880 41.450 32.52 32.48 32.52 31.85 32.67 2,000,388 32.362 1.46%
2010-11-02 0 41.05 40.90 41.15 40.65 41.40 1,386,172 56,850,534 41.013 32.05 31.93 32.13 31.74 32.32 1,775,440 32.021 -0.61%
2010-11-01 0 41.30 41.30 41.35 40.95 42.35 1,188,249 49,138,409 41.354 32.24 32.24 32.28 31.97 33.06 1,521,935 32.287 -0.36%
2010-10-29 0 41.45 41.20 41.60 40.05 41.60 1,380,900 56,551,600 40.953 32.36 32.17 32.48 31.27 32.48 1,768,687 31.974 1.59%
2010-10-28 0 40.80 40.80 40.85 40.55 41.80 1,455,340 59,833,292 41.113 31.85 31.85 31.89 31.66 32.64 1,864,031 32.099 -1.45%
2010-10-27 0 41.40 41.30 41.50 40.70 42.05 1,657,000 68,295,100 41.216 32.32 32.24 32.40 31.78 32.83 2,122,322 32.179 -1.90%
2010-10-26 0 42.20 42.05 42.20 41.00 42.20 1,188,800 49,778,858 41.873 32.95 32.83 32.95 32.01 32.95 1,522,641 32.692 0.84%
2010-10-25 0 41.85 41.75 41.85 40.85 42.40 2,048,000 85,858,800 41.923 32.67 32.60 32.67 31.89 33.10 2,623,123 32.732 2.45%
2010-10-22 0 40.85 40.80 40.85 40.50 41.50 1,882,200 77,180,410 41.005 31.89 31.85 31.89 31.62 32.40 2,410,763 32.015 -1.33%
2010-10-21 0 41.40 41.30 41.35 41.15 42.00 2,064,900 85,708,578 41.507 32.32 32.24 32.28 32.13 32.79 2,644,769 32.407 -0.60%
2010-10-20 0 41.65 41.60 41.90 41.50 42.40 3,678,019 154,070,344 41.889 32.52 32.48 32.71 32.40 33.10 4,710,887 32.705 -3.14%
2010-10-19 0 43.00 42.75 43.00 42.40 43.60 1,337,200 57,292,020 42.845 33.57 33.38 33.57 33.10 34.04 1,712,715 33.451 0.47%
2010-10-18 0 42.80 42.80 42.85 42.75 44.65 2,741,132 117,985,358 43.043 33.42 33.42 33.46 33.38 34.86 3,510,902 33.605 -4.36%
2010-10-15 0 44.75 44.75 44.80 44.70 45.45 1,251,459 56,137,234 44.857 34.94 34.94 34.98 34.90 35.49 1,602,896 35.022 -2.29%
2010-10-14 0 45.80 45.45 45.80 44.65 45.80 2,321,850 105,178,615 45.299 35.76 35.49 35.76 34.86 35.76 2,973,876 35.368 1.55%
2010-10-13 0 45.10 45.05 45.30 44.55 45.40 1,656,241 74,361,685 44.898 35.21 35.17 35.37 34.78 35.45 2,121,350 35.054 1.35%
2010-10-12 0 44.50 44.45 44.65 44.00 44.70 731,000 32,471,601 44.421 34.74 34.70 34.86 34.35 34.90 936,281 34.681 0.68%
2010-10-11 0 44.20 44.00 44.10 44.00 45.80 2,248,483 100,508,655 44.701 34.51 34.35 34.43 34.35 35.76 2,879,906 34.900 -1.56%
2010-10-08 0 44.90 44.75 45.00 43.70 45.85 2,316,031 104,273,808 45.023 35.06 34.94 35.13 34.12 35.80 2,966,423 35.151 1.93%
2010-10-07 0 44.05 44.00 44.15 43.80 45.05 1,743,151 77,039,192 44.195 34.39 34.35 34.47 34.20 35.17 2,232,666 34.505 -2.11%
2010-10-06 0 45.00 44.75 44.80 44.60 46.50 1,761,795 79,507,383 45.129 35.13 34.94 34.98 34.82 36.30 2,256,546 35.234 -2.91%
2010-10-05 0 46.35 46.10 46.35 45.05 46.50 1,629,864 75,131,147 46.097 36.19 35.99 36.19 35.17 36.30 2,087,566 35.990 1.42%
2010-10-04 0 45.70 45.70 45.80 44.65 45.85 1,746,392 78,982,778 45.226 35.68 35.68 35.76 34.86 35.80 2,236,817 35.310 2.24%
2010-09-30 0 44.70 44.45 44.70 44.30 45.20 2,440,000 109,165,900 44.740 34.90 34.70 34.90 34.59 35.29 3,125,206 34.931 -0.45%
2010-09-29 0 44.90 44.85 44.95 44.40 46.60 1,736,867 79,480,112 45.761 35.06 35.02 35.09 34.67 36.38 2,224,617 35.728 -1.32%
2010-09-28 0 45.50 45.50 45.65 45.00 46.20 866,930 39,591,434 45.669 35.52 35.52 35.64 35.13 36.07 1,110,383 35.656 -1.09%
2010-09-27 0 46.00 45.95 46.00 45.55 46.20 1,436,737 66,067,633 45.985 35.91 35.88 35.91 35.56 36.07 1,840,204 35.902 1.10%
2010-09-24 0 45.50 45.30 45.55 45.30 46.40 1,617,016 74,065,134 45.804 35.52 35.37 35.56 35.37 36.23 2,071,110 35.761 -1.94%
2010-09-22 0 46.40 46.30 46.40 45.45 46.50 1,617,610 75,054,505 46.398 36.23 36.15 36.23 35.49 36.30 2,071,870 36.225 1.87%
2010-09-21 0 45.55 45.55 45.90 45.45 46.40 1,973,200 90,683,390 45.958 35.56 35.56 35.84 35.49 36.23 2,527,318 35.881 -1.41%
2010-09-20 0 46.20 46.05 46.20 45.60 46.50 2,162,800 99,871,634 46.177 36.07 35.95 36.07 35.60 36.30 2,770,162 36.053 0.54%
2010-09-17 0 45.95 45.70 46.00 44.30 46.40 2,076,200 94,815,300 45.668 35.88 35.68 35.91 34.59 36.23 2,659,243 35.655 4.67%
2010-09-16 0 43.90 43.80 43.90 43.70 44.70 883,900 38,957,970 44.075 34.27 34.20 34.27 34.12 34.90 1,132,119 34.412 -2.88%
2010-09-15 0 45.20 45.00 45.20 44.40 45.50 1,477,915 66,560,707 45.037 35.29 35.13 35.29 34.67 35.52 1,892,946 35.162 -0.33%
2010-09-14 0 45.35 45.30 45.40 44.70 45.50 1,274,100 57,593,275 45.203 35.41 35.37 35.45 34.90 35.52 1,631,895 35.292 1.80%
2010-09-13 0 44.55 44.30 44.55 43.45 45.85 1,576,442 70,347,250 44.624 34.78 34.59 34.78 33.92 35.80 2,019,142 34.840 2.41%
2010-09-10 0 43.50 43.30 43.45 43.05 44.00 732,400 31,963,950 43.643 33.96 33.81 33.92 33.61 34.35 938,074 34.074 0.93%
2010-09-09 0 43.10 43.05 43.10 42.60 43.95 1,344,898 58,163,336 43.247 33.65 33.61 33.65 33.26 34.31 1,722,575 33.765 0.00%
2010-09-08 0 43.10 43.05 43.30 42.50 43.60 890,300 38,358,950 43.085 33.65 33.61 33.81 33.18 34.04 1,140,316 33.639 -1.37%
2010-09-07 0 43.70 43.60 43.75 43.35 44.00 1,178,250 51,541,643 43.744 34.12 34.04 34.16 33.85 34.35 1,509,128 34.153 -0.79%
2010-09-06 0 44.05 43.65 44.05 42.95 44.05 3,856,936 167,827,297 43.513 34.39 34.08 34.39 33.53 34.39 4,940,048 33.973 4.38%
2010-09-03 0 42.20 41.95 42.25 41.80 42.50 1,468,014 61,889,521 42.159 32.95 32.75 32.99 32.64 33.18 1,880,265 32.915 -0.12%
2010-09-02 0 42.25 42.15 42.30 41.60 42.55 1,278,800 53,792,984 42.065 32.99 32.91 33.03 32.48 33.22 1,637,915 32.842 1.93%
2010-09-01 0 41.45 41.25 41.45 40.50 42.80 1,823,000 76,000,520 41.690 32.36 32.21 32.36 31.62 33.42 2,334,938 32.549 1.34%
2010-08-31 0 40.90 40.70 41.00 39.50 42.45 1,643,200 66,906,090 40.717 31.93 31.78 32.01 30.84 33.14 2,104,647 31.790 -3.54%
2010-08-30 0 42.40 42.25 42.40 40.40 42.40 2,405,282 100,260,249 41.683 33.10 32.99 33.10 31.54 33.10 3,080,738 32.544 5.08%
2010-08-27 0 40.35 40.15 40.30 39.90 40.45 911,863 36,697,624 40.245 31.50 31.35 31.46 31.15 31.58 1,167,934 31.421 0.75%
2010-08-26 0 40.05 40.00 40.20 39.65 40.45 708,686 28,327,051 39.971 31.27 31.23 31.39 30.96 31.58 907,701 31.207 1.26%
2010-08-25 0 39.55 39.55 39.60 39.10 40.10 1,954,053 77,632,079 39.729 30.88 30.88 30.92 30.53 31.31 2,502,794 31.018 0.00%
2010-08-24 0 39.55 39.45 39.60 39.50 41.00 2,587,240 103,427,866 39.976 30.88 30.80 30.92 30.84 32.01 3,313,794 31.211 -1.62%
2010-08-23 0 40.20 40.20 40.25 38.90 40.80 1,352,200 53,990,050 39.928 31.39 31.39 31.43 30.37 31.85 1,731,927 31.173 -0.74%
2010-08-20 0 40.50 40.40 40.65 39.75 40.65 1,764,000 70,771,428 40.120 31.62 31.54 31.74 31.03 31.74 2,259,370 31.324 1.63%
2010-08-19 0 39.85 39.60 39.85 39.30 39.95 3,444,960 137,342,615 39.868 31.11 30.92 31.11 30.68 31.19 4,412,380 31.127 1.40%
2010-08-18 0 39.30 39.05 39.35 38.80 39.80 2,683,846 105,128,128 39.171 30.68 30.49 30.72 30.29 31.07 3,437,529 30.582 0.26%
2010-08-17 0 39.20 39.10 39.20 38.25 40.00 1,971,200 77,481,800 39.307 30.61 30.53 30.61 29.86 31.23 2,524,756 30.689 1.42%
2010-08-16 0 38.65 38.55 38.70 38.20 39.10 2,000,000 77,314,934 38.657 30.18 30.10 30.21 29.82 30.53 2,561,644 30.182 -0.13%
2010-08-13 0 38.70 38.35 38.70 37.80 38.70 1,585,000 60,612,454 38.241 30.21 29.94 30.21 29.51 30.21 2,030,103 29.857 0.78%
2010-08-12 0 38.40 38.20 38.50 37.65 38.50 1,850,079 70,914,250 38.330 29.98 29.82 30.06 29.40 30.06 2,369,622 29.926 -0.52%
2010-08-11 0 38.60 38.35 38.60 37.60 38.65 1,742,806 66,549,697 38.185 30.14 29.94 30.14 29.36 30.18 2,232,224 29.813 2.66%
2010-08-10 0 37.60 37.50 37.60 37.20 38.30 1,202,255 45,275,476 37.659 29.36 29.28 29.36 29.04 29.90 1,539,875 29.402 -2.34%
2010-08-09 0 38.50 38.40 38.50 36.75 38.70 2,316,842 88,155,607 38.050 30.06 29.98 30.06 28.69 30.21 2,967,462 29.707 2.53%
2010-08-06 0 37.55 37.50 37.55 36.50 37.65 2,425,300 90,113,840 37.156 29.32 29.28 29.32 28.50 29.40 3,106,377 29.009 2.88%
2010-08-05 0 36.50 36.45 36.55 36.40 37.40 2,217,000 81,454,548 36.741 28.50 28.46 28.54 28.42 29.20 2,839,582 28.685 -1.48%
2010-08-04 0 37.05 37.00 37.05 36.95 37.40 551,283 20,497,971 37.182 28.93 28.89 28.93 28.85 29.20 706,095 29.030 -0.54%
2010-08-03 0 37.25 36.95 37.25 36.65 37.95 1,261,805 46,894,135 37.164 29.08 28.85 29.08 28.61 29.63 1,616,148 29.016 -0.67%
2010-08-02 0 37.50 37.50 37.55 37.05 37.70 1,445,238 53,871,205 37.275 29.28 29.28 29.32 28.93 29.43 1,851,093 29.102 1.90%
2010-07-30 0 36.80 36.90 36.95 36.60 37.00 770,758 28,299,100 36.716 28.73 28.81 28.85 28.58 28.89 987,204 28.666 0.27%
2010-07-29 0 36.70 36.65 36.75 36.35 37.05 1,143,576 41,913,846 36.652 28.65 28.61 28.69 28.38 28.93 1,464,717 28.616 -1.74%
2010-07-28 0 37.35 37.25 37.45 36.75 37.50 787,200 29,337,250 37.268 29.16 29.08 29.24 28.69 29.28 1,008,263 29.097 1.36%
2010-07-27 0 36.85 36.85 37.05 36.60 37.10 1,132,423 41,768,790 36.884 28.77 28.77 28.93 28.58 28.97 1,450,432 28.797 0.00%
2010-07-26 0 36.85 36.60 36.85 36.50 37.20 805,434 29,618,049 36.773 28.77 28.58 28.77 28.50 29.04 1,031,618 28.710 0.41%
2010-07-23 0 36.70 36.60 36.75 36.25 36.75 1,850,388 67,616,017 36.542 28.65 28.58 28.69 28.30 28.69 2,370,018 28.530 1.94%
2010-07-22 0 36.00 35.95 36.15 35.60 36.30 1,031,230 37,184,982 36.059 28.11 28.07 28.22 27.79 28.34 1,320,822 28.153 0.28%
2010-07-21 0 35.90 35.80 35.90 35.60 36.15 1,418,640 50,846,834 35.842 28.03 27.95 28.03 27.79 28.22 1,817,025 27.984 -0.14%
2010-07-20 0 35.95 35.85 35.95 35.70 36.50 2,213,300 79,750,890 36.033 28.07 27.99 28.07 27.87 28.50 2,834,843 28.132 -0.55%
2010-07-19 0 36.15 36.00 36.10 35.75 36.50 742,400 26,764,160 36.051 28.22 28.11 28.19 27.91 28.50 950,882 28.147 0.00%
2010-07-16 0 36.15 36.10 36.25 36.00 36.50 1,472,313 53,201,598 36.135 28.22 28.19 28.30 28.11 28.50 1,885,771 28.212 0.00%
2010-07-15 0 36.15 36.10 36.20 36.00 37.20 828,393 30,175,820 36.427 28.22 28.19 28.26 28.11 29.04 1,061,024 28.440 -1.50%
2010-07-14 0 36.70 36.70 36.75 36.60 37.50 670,000 24,782,280 36.988 28.65 28.65 28.69 28.58 29.28 858,151 28.879 -0.54%
2010-07-13 0 36.90 36.85 36.90 36.50 37.70 668,184 24,794,393 37.107 28.81 28.77 28.81 28.50 29.43 855,825 28.971 -0.67%
2010-07-12 0 37.15 37.15 37.35 36.95 37.85 1,210,083 45,234,545 37.381 29.00 29.00 29.16 28.85 29.55 1,549,901 29.185 -0.27%
2010-07-09 0 37.25 37.25 37.40 36.40 37.75 1,384,269 51,478,840 37.188 29.08 29.08 29.20 28.42 29.47 1,773,002 29.035 1.09%
2010-07-08 0 36.85 36.70 36.85 36.70 37.30 1,123,210 41,490,433 36.939 28.77 28.65 28.77 28.65 29.12 1,438,632 28.840 -0.14%
2010-07-07 0 36.90 36.85 37.00 35.80 37.00 1,775,800 64,508,080 36.326 28.81 28.77 28.89 27.95 28.89 2,274,484 28.362 0.82%
2010-07-06 0 36.60 36.45 36.60 35.65 36.65 2,165,975 78,688,492 36.329 28.58 28.46 28.58 27.83 28.61 2,774,228 28.364 1.67%
2010-07-05 0 36.00 36.00 36.10 35.20 36.10 1,253,775 44,844,529 35.768 28.11 28.11 28.19 27.48 28.19 1,605,863 27.926 0.98%
2010-07-02 0 35.65 35.60 35.80 35.45 36.55 2,415,600 86,415,040 35.774 27.83 27.79 27.95 27.68 28.54 3,093,953 27.930 -2.99%
2010-06-30 0 36.75 36.50 36.80 36.05 36.85 1,938,930 70,630,777 36.428 28.69 28.50 28.73 28.15 28.77 2,483,424 28.441 -1.61%
2010-06-29 0 37.35 37.40 37.45 37.00 38.45 1,093,352 41,101,856 37.593 29.16 29.20 29.24 28.89 30.02 1,400,389 29.350 -2.48%
2010-06-28 0 38.30 38.30 38.50 38.15 38.85 694,005 26,662,593 38.418 29.90 29.90 30.06 29.79 30.33 888,897 29.995 -0.26%
2010-06-25 0 38.40 38.40 38.50 38.15 38.90 1,424,100 54,817,910 38.493 29.98 29.98 30.06 29.79 30.37 1,824,019 30.053 -1.16%
2010-06-24 0 38.85 38.80 38.90 38.80 39.80 757,281 29,608,854 39.099 30.33 30.29 30.37 30.29 31.07 969,942 30.526 -1.65%
2010-06-23 0 39.50 39.40 39.70 38.55 39.80 1,944,000 76,230,000 39.213 30.84 30.76 31.00 30.10 31.07 2,489,918 30.615 0.64%
2010-06-22 0 39.25 39.20 39.25 38.95 39.90 1,089,714 42,813,649 39.289 30.64 30.61 30.64 30.41 31.15 1,395,730 30.675 -1.75%
2010-06-21 0 39.95 39.90 40.00 38.90 40.00 2,537,680 100,767,950 39.709 31.19 31.15 31.23 30.37 31.23 3,250,316 31.003 3.36%
2010-06-18 0 38.65 38.70 38.75 37.70 39.00 1,958,359 75,335,601 38.469 30.18 30.21 30.25 29.43 30.45 2,508,309 30.034 -1.40%
2010-06-17 0 39.20 39.05 39.30 37.70 39.30 3,029,235 116,618,950 38.498 30.61 30.49 30.68 29.43 30.68 3,879,911 30.057 2.75%
2010-06-15 0 38.15 38.15 38.20 37.60 38.20 801,762 30,436,906 37.963 29.79 29.79 29.82 29.36 29.82 1,026,914 29.639 1.19%
2010-06-14 0 37.70 37.70 37.75 37.60 38.20 1,136,381 43,093,954 37.922 29.43 29.43 29.47 29.36 29.82 1,455,502 29.608 1.48%
2010-06-11 0 37.15 37.00 37.15 36.85 38.20 1,210,037 45,163,878 37.324 29.00 28.89 29.00 28.77 29.82 1,549,842 29.141 1.23%
2010-06-10 0 36.70 36.60 36.70 35.80 36.70 1,147,354 41,663,214 36.312 28.65 28.58 28.65 27.95 28.65 1,469,556 28.351 1.24%
2010-06-09 0 36.25 36.20 36.30 35.50 36.80 970,708 35,028,716 36.086 28.30 28.26 28.34 27.72 28.73 1,243,304 28.174 1.68%
2010-06-08 0 35.65 35.55 35.65 35.20 35.80 1,639,000 58,345,900 35.598 27.83 27.76 27.83 27.48 27.95 2,099,267 27.793 0.14%
2010-06-07 0 35.60 35.50 35.65 34.80 35.65 1,768,178 62,328,300 35.250 27.79 27.72 27.83 27.17 27.83 2,264,721 27.521 -2.47%
2010-06-04 0 36.50 36.45 36.70 35.60 36.85 716,000 26,102,400 36.456 28.50 28.46 28.65 27.79 28.77 917,069 28.463 -1.08%
2010-06-03 0 36.90 36.60 36.95 36.50 37.40 884,561 32,684,330 36.950 28.81 28.58 28.85 28.50 29.20 1,132,965 28.848 2.79%
2010-06-02 0 35.90 35.80 36.00 35.45 36.90 1,131,751 40,814,603 36.063 28.03 27.95 28.11 27.68 28.81 1,449,572 28.156 -0.28%
2010-06-01 0 36.00 35.95 36.20 35.95 37.10 1,106,000 40,250,000 36.392 28.11 28.07 28.26 28.07 28.97 1,416,589 28.413 -1.77%
2010-05-31 0 36.65 36.60 36.65 36.60 37.80 1,002,800 37,138,852 37.035 28.61 28.58 28.61 28.58 29.51 1,284,408 28.915 -1.74%
2010-05-28 0 37.30 37.25 37.30 36.50 37.45 1,671,783 62,087,416 37.138 29.12 29.08 29.12 28.50 29.24 2,141,256 28.996 4.19%
2010-05-27 0 35.80 35.75 35.80 33.00 35.80 1,556,800 53,948,960 34.654 27.95 27.91 27.95 25.76 27.95 1,993,984 27.056 4.99%
2010-05-26 0 34.10 33.85 33.90 32.50 34.90 3,976,814 134,334,545 33.779 26.62 26.43 26.47 25.37 27.25 5,093,591 26.373 4.76%
2010-05-25 0 32.55 32.50 32.55 32.50 35.55 4,908,320 165,272,100 33.672 25.41 25.37 25.41 25.37 27.76 6,286,684 26.289 -9.46%
2010-05-24 0 35.95 35.90 35.95 35.20 37.55 2,299,600 83,510,280 36.315 28.07 28.03 28.07 27.48 29.32 2,945,378 28.353 -0.42%
2010-05-20 0 36.10 36.10 36.25 35.05 37.90 1,390,500 50,720,185 36.476 28.19 28.19 28.30 27.37 29.59 1,780,983 28.479 -3.48%
2010-05-19 0 37.40 37.30 37.35 37.15 37.70 762,600 28,519,870 37.398 29.20 29.12 29.16 29.00 29.43 976,755 29.199 -1.32%
2010-05-18 0 37.90 37.85 37.90 37.50 38.25 680,800 25,781,989 37.870 29.59 29.55 29.59 29.28 29.86 871,984 29.567 0.13%
2010-05-17 0 37.85 37.70 37.75 37.35 38.75 1,722,070 65,033,539 37.765 29.55 29.43 29.47 29.16 30.25 2,205,665 29.485 -3.07%
2010-05-14 0 39.05 39.05 39.20 38.15 39.80 1,234,000 48,224,498 39.080 30.49 30.49 30.61 29.79 31.07 1,580,534 30.512 0.73%
2010-05-13 0 38.95 38.95 39.00 38.20 39.00 2,180,466 84,064,670 38.554 30.27 30.27 30.31 29.69 30.31 2,805,900 29.960 0.65%
2010-05-12 0 38.70 38.70 38.85 37.45 38.90 2,085,553 79,342,041 38.044 30.07 30.07 30.19 29.10 30.23 2,683,762 29.564 0.52%
2010-05-11 0 38.50 38.35 38.50 38.20 39.40 1,943,681 75,607,941 38.899 29.92 29.80 29.92 29.69 30.62 2,501,197 30.229 1.05%
2010-05-10 0 38.10 38.10 38.25 37.10 38.40 1,080,953 41,280,164 38.189 29.61 29.61 29.72 28.83 29.84 1,391,008 29.676 2.83%
2010-05-07 0 37.05 37.00 37.15 36.35 38.25 2,610,000 97,904,500 37.511 28.79 28.75 28.87 28.25 29.72 3,358,639 29.150 -1.20%
2010-05-06 0 37.50 37.50 37.60 37.45 38.15 2,975,864 112,622,286 37.845 29.14 29.14 29.22 29.10 29.65 3,829,446 29.410 -1.06%
2010-05-05 0 37.90 37.80 37.85 37.80 39.30 2,806,853 108,227,240 38.558 29.45 29.37 29.41 29.37 30.54 3,611,956 29.964 -2.07%
2010-05-04 0 38.70 38.65 38.70 38.20 39.05 1,582,904 61,214,723 38.672 30.07 30.03 30.07 29.69 30.35 2,036,936 30.052 1.44%
2010-05-03 0 38.15 38.10 38.15 38.00 38.85 745,300 28,622,065 38.403 29.65 29.61 29.65 29.53 30.19 959,078 29.843 -1.42%
2010-04-30 0 38.70 38.60 38.80 37.80 39.00 2,624,242 100,760,642 38.396 30.07 30.00 30.15 29.37 30.31 3,376,966 29.838 4.03%
2010-04-29 0 37.20 37.25 37.40 36.95 39.25 3,388,199 129,139,111 38.114 28.91 28.95 29.06 28.71 30.50 4,360,053 29.619 -5.10%
2010-04-28 0 39.20 39.15 39.20 39.15 40.25 2,218,000 87,480,499 39.441 30.46 30.42 30.46 30.42 31.28 2,854,200 30.650 -2.73%
2010-04-27 0 40.30 40.30 40.35 40.00 40.80 1,024,589 41,264,963 40.275 31.32 31.32 31.36 31.08 31.71 1,318,477 31.297 -1.10%
2010-04-26 0 40.75 40.75 40.95 40.50 41.45 1,781,600 72,974,560 40.960 31.67 31.67 31.82 31.47 32.21 2,292,625 31.830 1.88%
2010-04-23 0 40.00 40.00 40.30 39.90 40.75 792,000 31,865,776 40.235 31.08 31.08 31.32 31.01 31.67 1,019,173 31.266 -1.72%
2010-04-22 0 40.70 40.65 40.85 39.60 41.00 1,962,600 79,139,710 40.324 31.63 31.59 31.74 30.77 31.86 2,525,542 31.336 1.75%
2010-04-21 0 40.00 40.00 40.20 39.40 41.00 2,240,501 90,099,197 40.214 31.08 31.08 31.24 30.62 31.86 2,883,155 31.250 1.39%
2010-04-20 0 39.45 39.45 39.65 39.00 39.90 2,335,409 92,379,919 39.556 30.66 30.66 30.81 30.31 31.01 3,005,286 30.739 0.90%
2010-04-19 0 39.10 39.15 39.20 38.80 40.00 865,106 34,006,491 39.309 30.38 30.42 30.46 30.15 31.08 1,113,249 30.547 -1.76%
2010-04-16 0 39.80 39.60 39.90 39.50 40.15 707,621 28,196,201 39.846 30.93 30.77 31.01 30.70 31.20 910,591 30.965 -0.87%
2010-04-15 0 40.15 40.25 40.40 40.15 41.00 721,500 29,211,875 40.488 31.20 31.28 31.39 31.20 31.86 928,451 31.463 -0.86%
2010-04-14 0 40.50 40.50 40.55 40.10 40.90 832,000 33,760,300 40.577 31.47 31.47 31.51 31.16 31.78 1,070,647 31.533 1.00%
2010-04-13 0 40.10 40.10 40.15 40.05 41.00 1,299,333 52,447,137 40.365 31.16 31.16 31.20 31.12 31.86 1,672,027 31.367 -0.50%
2010-04-12 0 40.30 40.45 40.55 40.15 41.50 1,776,000 72,545,200 40.848 31.32 31.43 31.51 31.20 32.25 2,285,419 31.743 -2.18%
2010-04-09 0 41.20 41.00 41.20 40.20 41.30 1,236,237 50,689,978 41.003 32.02 31.86 32.02 31.24 32.09 1,590,833 31.864 2.49%
2010-04-08 0 40.20 40.15 40.25 40.05 41.40 868,942 35,182,122 40.488 31.24 31.20 31.28 31.12 32.17 1,118,185 31.464 -1.95%
2010-04-07 0 41.00 40.95 41.00 40.95 42.60 1,554,549 64,268,369 41.342 31.86 31.82 31.86 31.82 33.10 2,000,448 32.127 0.00%
2010-04-01 0 41.00 40.70 41.00 39.15 41.00 2,316,299 93,571,590 40.397 31.86 31.63 31.86 30.42 31.86 2,980,694 31.393 4.99%
2010-03-31 0 39.05 39.00 39.30 39.00 39.80 1,408,110 55,531,443 39.437 30.35 30.31 30.54 30.31 30.93 1,812,005 30.646 -1.64%
2010-03-30 0 39.70 39.60 39.70 38.80 40.00 1,282,328 50,829,925 39.639 30.85 30.77 30.85 30.15 31.08 1,650,144 30.803 1.66%
2010-03-29 0 39.05 38.95 39.25 38.95 39.95 956,410 37,817,309 39.541 30.35 30.27 30.50 30.27 31.05 1,230,742 30.727 -0.26%
2010-03-26 0 39.15 39.10 39.45 38.45 39.50 1,134,378 44,180,359 38.947 30.42 30.38 30.66 29.88 30.70 1,459,757 30.266 0.64%
2010-03-25 0 38.90 38.75 38.90 38.05 39.20 1,397,965 54,104,551 38.702 30.23 30.11 30.23 29.57 30.46 1,798,950 30.076 -0.38%
2010-03-24 0 39.05 38.90 39.00 38.50 40.00 1,198,426 46,490,840 38.793 30.35 30.23 30.31 29.92 31.08 1,542,176 30.146 -0.64%
2010-03-23 0 39.30 39.25 39.30 38.85 39.60 943,840 37,051,034 39.256 30.54 30.50 30.54 30.19 30.77 1,214,566 30.506 0.26%
2010-03-22 0 39.20 38.95 39.30 38.25 39.60 913,034 35,582,997 38.972 30.46 30.27 30.54 29.72 30.77 1,174,924 30.285 -0.13%
2010-03-19 0 39.25 39.20 39.40 39.15 40.40 769,500 30,331,701 39.417 30.50 30.46 30.62 30.42 31.39 990,219 30.631 -3.09%
2010-03-18 0 40.50 40.25 40.40 39.85 40.65 1,867,500 74,878,275 40.095 31.47 31.28 31.39 30.97 31.59 2,403,164 31.158 1.76%
2010-03-17 0 39.80 39.65 39.70 38.70 40.00 1,341,274 53,097,225 39.587 30.93 30.81 30.85 30.07 31.08 1,725,998 30.763 2.71%
2010-03-16 0 38.75 38.70 38.95 38.60 39.25 835,247 32,405,169 38.797 30.11 30.07 30.27 30.00 30.50 1,074,825 30.149 -1.77%
2010-03-15 0 39.45 39.20 39.50 37.90 39.60 1,691,526 65,655,049 38.814 30.66 30.46 30.70 29.45 30.77 2,176,715 30.162 0.13%
2010-03-12 0 39.40 39.20 39.50 39.25 40.00 642,000 25,383,900 39.539 30.62 30.46 30.70 30.50 31.08 826,148 30.726 -0.76%
2010-03-11 0 39.70 39.50 39.60 39.10 40.30 720,906 28,436,346 39.445 30.85 30.70 30.77 30.38 31.32 927,687 30.653 -0.87%
2010-03-10 0 40.05 39.95 40.20 39.70 40.60 1,089,000 43,738,700 40.164 31.12 31.05 31.24 30.85 31.55 1,401,363 31.212 0.38%
2010-03-09 0 39.90 39.75 39.95 39.30 40.65 1,613,650 64,060,298 39.699 31.01 30.89 31.05 30.54 31.59 2,076,501 30.850 -1.97%
2010-03-08 0 40.70 40.50 40.70 39.20 41.05 2,587,347 103,431,869 39.976 31.63 31.47 31.63 30.46 31.90 3,329,488 31.065 5.99%
2010-03-05 0 38.40 38.30 38.50 37.40 38.60 1,290,000 49,307,550 38.223 29.84 29.76 29.92 29.06 30.00 1,660,017 29.703 3.64%
2010-03-04 0 37.05 37.05 37.40 37.00 38.65 980,400 36,616,560 37.349 28.79 28.79 29.06 28.75 30.03 1,261,613 29.024 -3.26%
2010-03-03 0 38.30 38.05 38.40 38.00 38.45 776,500 29,684,850 38.229 29.76 29.57 29.84 29.53 29.88 999,227 29.708 -0.13%
2010-03-02 0 38.35 38.20 38.50 37.85 38.50 813,780 31,140,004 38.266 29.80 29.69 29.92 29.41 29.92 1,047,200 29.736 1.05%
2010-03-01 0 37.95 37.90 38.00 37.15 38.00 936,906 35,315,905 37.694 29.49 29.45 29.53 28.87 29.53 1,205,643 29.292 2.57%
2010-02-26 0 37.00 36.55 37.00 36.25 37.10 1,433,300 52,581,278 36.685 28.75 28.40 28.75 28.17 28.83 1,844,420 28.508 1.93%
2010-02-25 0 36.30 36.20 36.40 36.00 37.10 2,634,400 95,974,065 36.431 28.21 28.13 28.29 27.98 28.83 3,390,038 28.311 0.69%
2010-02-24 0 36.05 36.05 36.10 35.80 36.65 2,032,500 73,681,294 36.252 28.01 28.01 28.05 27.82 28.48 2,615,492 28.171 0.70%
2010-02-23 0 35.80 35.70 35.80 35.70 37.80 3,022,000 110,986,880 36.726 27.82 27.74 27.82 27.74 29.37 3,888,815 28.540 -1.78%
2010-02-22 0 36.45 36.30 36.50 36.20 36.90 1,292,400 47,158,628 36.489 28.33 28.21 28.36 28.13 28.68 1,663,105 28.356 1.96%
2010-02-19 0 35.75 35.70 35.75 35.10 36.70 936,000 33,558,484 35.853 27.78 27.74 27.78 27.28 28.52 1,204,477 27.861 -2.59%
2010-02-18 0 36.70 36.55 36.65 36.55 38.00 491,670 18,189,563 36.995 28.52 28.40 28.48 28.40 29.53 632,698 28.749 -1.61%
2010-02-17 0 37.30 37.00 37.40 36.35 37.80 710,012 26,311,460 37.058 28.99 28.75 29.06 28.25 29.37 913,668 28.798 2.61%
2010-02-12 0 36.35 36.30 36.35 36.15 37.20 753,946 27,737,585 36.790 28.25 28.21 28.25 28.09 28.91 970,204 28.589 -1.22%
2010-02-11 0 36.80 36.35 36.80 35.70 37.25 953,730 34,823,946 36.513 28.60 28.25 28.60 27.74 28.95 1,227,293 28.375 3.08%
2010-02-10 0 35.70 35.70 35.90 35.15 36.25 1,078,980 38,589,632 35.765 27.74 27.74 27.90 27.32 28.17 1,388,469 27.793 2.29%
2010-02-09 0 34.90 34.90 35.10 34.10 35.90 1,147,465 40,056,228 34.908 27.12 27.12 27.28 26.50 27.90 1,476,598 27.127 1.60%
2010-02-08 0 34.35 34.35 34.40 33.60 35.90 2,288,998 79,636,679 34.791 26.69 26.69 26.73 26.11 27.90 2,945,562 27.036 -2.69%
2010-02-05 0 35.30 35.20 35.25 33.65 36.20 2,516,300 89,141,019 35.425 27.43 27.35 27.39 26.15 28.13 3,238,063 27.529 -3.68%
2010-02-04 0 36.65 36.60 36.65 36.55 38.40 1,886,380 70,623,392 37.439 28.48 28.44 28.48 28.40 29.84 2,427,460 29.094 -3.93%
2010-02-03 0 38.15 38.00 38.30 37.15 38.50 1,311,340 49,759,514 37.946 29.65 29.53 29.76 28.87 29.92 1,687,478 29.488 3.11%
2010-02-02 0 37.00 36.95 37.30 36.80 38.40 1,630,783 60,760,788 37.259 28.75 28.71 28.99 28.60 29.84 2,098,548 28.954 -1.99%
2010-02-01 0 37.75 37.50 37.90 36.90 38.50 1,963,890 73,506,120 37.429 29.34 29.14 29.45 28.68 29.92 2,527,202 29.086 -2.45%
2010-01-29 0 38.70 38.60 39.00 37.75 39.15 1,492,306 57,473,167 38.513 30.07 30.00 30.31 29.34 30.42 1,920,351 29.928 0.13%
2010-01-28 0 38.65 38.50 38.85 37.70 39.15 1,832,000 70,333,300 38.392 30.03 29.92 30.19 29.30 30.42 2,357,481 29.834 3.34%
2010-01-27 0 37.40 37.20 37.50 36.90 39.10 3,283,840 124,360,582 37.870 29.06 28.91 29.14 28.68 30.38 4,225,760 29.429 1.49%
2010-01-26 0 36.85 36.80 36.85 36.65 40.85 2,495,981 95,308,075 38.185 28.64 28.60 28.64 28.48 31.74 3,211,915 29.673 -10.12%
2010-01-25 0 41.00 40.75 41.00 40.05 41.15 821,560 33,345,004 40.587 31.86 31.67 31.86 31.12 31.98 1,057,212 31.541 -1.20%
2010-01-22 0 41.50 41.25 41.50 39.50 41.90 1,361,878 55,167,588 40.508 32.25 32.06 32.25 30.70 32.56 1,752,512 31.479 0.73%
2010-01-21 0 41.20 41.10 41.25 41.00 42.10 1,022,372 42,426,957 41.499 32.02 31.94 32.06 31.86 32.72 1,315,624 32.249 -2.02%
2010-01-20 0 42.05 42.00 42.15 41.20 43.00 1,986,470 83,512,600 42.041 32.68 32.64 32.75 32.02 33.42 2,556,259 32.670 -3.33%
2010-01-19 0 43.50 43.35 43.60 42.40 43.60 1,452,000 62,813,510 43.260 33.80 33.69 33.88 32.95 33.88 1,868,484 33.617 0.12%
2010-01-18 0 43.45 43.35 43.65 43.20 44.30 779,946 34,039,367 43.643 33.77 33.69 33.92 33.57 34.43 1,003,662 33.915 -1.25%
2010-01-15 0 44.00 43.70 43.75 43.00 44.05 1,436,000 62,890,860 43.796 34.19 33.96 34.00 33.42 34.23 1,847,895 34.034 0.46%
2010-01-14 0 43.80 43.65 43.80 42.50 44.30 1,891,000 82,557,350 43.658 34.04 33.92 34.04 33.03 34.43 2,433,405 33.927 2.46%
2010-01-13 0 42.75 42.45 42.80 41.90 43.45 1,594,279 67,601,402 42.402 33.22 32.99 33.26 32.56 33.77 2,051,574 32.951 1.18%
2010-01-12 0 42.25 42.25 42.80 42.00 43.00 887,122 37,535,718 42.312 32.83 32.83 33.26 32.64 33.42 1,141,580 32.881 -1.52%
2010-01-11 0 42.90 42.65 42.90 42.55 46.00 759,710 32,611,458 42.926 33.34 33.14 33.34 33.07 35.75 977,621 33.358 0.23%
2010-01-08 0 42.80 42.75 42.80 42.30 42.80 551,476 23,476,292 42.570 33.26 33.22 33.26 32.87 33.26 709,659 33.081 0.35%
2010-01-07 0 42.65 42.65 42.80 42.25 44.00 1,413,249 61,028,383 43.183 33.14 33.14 33.26 32.83 34.19 1,818,618 33.558 -2.96%
2010-01-06 0 43.95 43.85 44.00 43.10 44.40 1,822,155 79,750,858 43.767 34.15 34.08 34.19 33.49 34.50 2,344,813 34.012 -0.90%
2010-01-05 0 44.35 44.30 44.40 43.75 45.00 2,273,200 100,083,826 44.028 34.46 34.43 34.50 34.00 34.97 2,925,233 34.214 1.26%
2010-01-04 0 43.80 43.75 43.80 43.00 44.75 3,168,036 139,557,395 44.052 34.04 34.00 34.04 33.42 34.78 4,076,739 34.233 1.86%
2009-12-31 0 43.00 42.95 43.10 41.00 43.10 1,066,150 45,428,885 42.610 33.42 33.38 33.49 31.86 33.49 1,371,959 33.112 4.62%
2009-12-30 0 41.10 41.05 41.10 40.50 41.80 1,178,596 48,255,627 40.943 31.94 31.90 31.94 31.47 32.48 1,516,658 31.817 -1.56%
2009-12-29 0 41.75 41.50 41.75 41.30 41.75 887,711 36,875,782 41.540 32.44 32.25 32.44 32.09 32.44 1,142,337 32.281 0.12%
2009-12-28 0 41.70 41.55 41.75 40.90 41.85 900,000 37,470,200 41.634 32.41 32.29 32.44 31.78 32.52 1,158,151 32.353 0.24%
2009-12-24 0 41.60 41.30 41.60 40.90 41.60 804,000 33,202,300 41.296 32.33 32.09 32.33 31.78 32.33 1,034,615 32.091 3.48%
2009-12-23 0 40.20 40.20 40.25 39.60 40.40 790,245 31,571,453 39.951 31.24 31.24 31.28 30.77 31.39 1,016,915 31.046 1.01%
2009-12-22 0 39.80 39.80 40.00 39.10 40.20 4,011,804 160,075,404 39.901 30.93 30.93 31.08 30.38 31.24 5,162,529 31.007 0.25%
2009-12-21 0 39.70 39.70 39.75 39.20 40.00 1,038,580 41,188,736 39.659 30.85 30.85 30.89 30.46 31.08 1,336,481 30.819 1.40%
2009-12-18 0 39.15 39.00 39.20 38.20 39.60 1,386,488 53,922,488 38.891 30.42 30.31 30.46 29.69 30.77 1,784,181 30.223 -1.26%
2009-12-17 0 39.65 39.50 39.65 39.20 40.40 937,095 37,166,378 39.661 30.81 30.70 30.81 30.46 31.39 1,205,887 30.821 -1.00%
2009-12-16 0 40.05 39.95 40.05 39.80 41.00 1,559,000 62,404,150 40.028 31.12 31.05 31.12 30.93 31.86 2,006,176 31.106 0.00%
2009-12-15 0 40.05 39.95 40.05 39.60 40.10 3,604,358 144,097,301 39.979 31.12 31.05 31.12 30.77 31.16 4,638,214 31.067 -0.50%
2009-12-14 0 40.25 40.05 40.30 39.70 40.50 886,199 35,459,461 40.013 31.28 31.12 31.32 30.85 31.47 1,140,392 31.094 0.75%
2009-12-11 0 39.95 39.70 39.95 39.45 40.30 1,265,965 50,582,152 39.955 31.05 30.85 31.05 30.66 31.32 1,629,088 31.049 1.52%
2009-12-10 0 39.35 39.25 39.30 38.30 39.90 794,780 31,075,314 39.099 30.58 30.50 30.54 29.76 31.01 1,022,751 30.384 1.42%
2009-12-09 0 38.80 38.65 38.80 38.70 40.10 1,397,671 54,718,606 39.150 30.15 30.03 30.15 30.07 31.16 1,798,572 30.423 -3.00%
2009-12-08 0 40.00 39.65 40.15 39.50 41.00 875,903 34,824,386 39.758 31.08 30.81 31.20 30.70 31.86 1,127,143 30.896 -0.50%
2009-12-07 0 40.20 39.90 40.30 39.55 40.80 1,174,722 46,964,756 39.979 31.24 31.01 31.32 30.73 31.71 1,511,673 31.068 -0.62%
2009-12-04 0 40.45 40.40 40.50 40.35 41.70 1,708,000 70,004,000 40.986 31.43 31.39 31.47 31.36 32.41 2,197,914 31.850 -0.86%
2009-12-03 0 40.80 40.75 40.80 40.25 41.85 1,717,780 70,092,086 40.804 31.71 31.67 31.71 31.28 32.52 2,210,499 31.709 -2.04%
2009-12-02 0 41.65 41.65 41.80 40.15 44.00 2,113,352 88,149,892 41.711 32.37 32.37 32.48 31.20 34.19 2,719,535 32.414 3.35%
2009-12-01 0 40.30 40.20 40.30 39.50 40.85 2,356,866 94,645,781 40.157 31.32 31.24 31.32 30.70 31.74 3,032,897 31.206 3.07%
2009-11-30 0 39.10 39.05 39.20 37.55 39.60 3,448,773 134,432,037 38.980 30.38 30.35 30.46 29.18 30.77 4,438,001 30.291 3.03%
2009-11-27 0 37.95 38.00 38.20 36.45 38.80 4,309,853 163,159,526 37.857 29.49 29.53 29.69 28.33 30.15 5,546,069 29.419 -0.39%
2009-11-26 0 38.10 38.00 38.10 37.60 38.40 1,024,970 38,912,900 37.965 29.61 29.53 29.61 29.22 29.84 1,318,967 29.503 -0.65%
2009-11-25 0 38.35 38.35 38.50 37.80 38.80 1,624,000 62,260,500 38.338 29.80 29.80 29.92 29.37 30.15 2,089,820 29.792 0.92%
2009-11-24 0 38.00 37.90 38.00 37.35 39.00 1,658,000 63,142,800 38.084 29.53 29.45 29.53 29.02 30.31 2,133,572 29.595 -2.56%
2009-11-23 0 39.00 38.70 38.95 36.35 39.10 1,018,934 38,505,904 37.790 30.31 30.07 30.27 28.25 30.38 1,311,200 29.367 6.12%
2009-11-20 0 36.75 36.70 36.80 36.40 37.45 1,203,502 44,364,398 36.863 28.56 28.52 28.60 28.29 29.10 1,548,708 28.646 -2.26%
2009-11-19 0 37.60 37.60 37.85 37.45 38.75 890,009 33,632,569 37.789 29.22 29.22 29.41 29.10 30.11 1,145,295 29.366 -2.34%
2009-11-18 0 38.50 38.50 38.55 38.25 39.10 1,381,160 53,328,490 38.611 29.92 29.92 29.96 29.72 30.38 1,777,325 30.005 -1.91%
2009-11-17 0 39.25 39.05 39.25 37.25 39.50 1,983,313 76,053,018 38.346 30.50 30.35 30.50 28.95 30.70 2,552,196 29.799 4.11%
2009-11-16 0 37.70 37.60 37.70 36.65 37.90 3,120,006 117,143,349 37.546 29.30 29.22 29.30 28.48 29.45 4,014,933 29.177 2.31%
2009-11-13 0 36.85 36.80 37.00 36.55 38.00 2,376,500 88,354,500 37.178 28.64 28.60 28.75 28.40 29.53 3,058,163 28.891 -1.73%
2009-11-12 0 37.50 37.45 37.50 36.10 38.40 1,083,083 40,472,546 37.368 29.14 29.10 29.14 28.05 29.84 1,393,749 29.039 2.46%
2009-11-11 0 36.60 36.40 36.75 35.40 36.90 704,311 25,771,806 36.592 28.44 28.29 28.56 27.51 28.68 906,332 28.435 2.23%
2009-11-10 0 35.80 35.75 35.80 35.55 36.90 1,206,000 43,324,100 35.924 27.82 27.78 27.82 27.63 28.68 1,551,923 27.916 -1.65%
2009-11-09 0 36.40 36.35 36.45 34.85 36.45 809,402 28,910,112 35.718 28.29 28.25 28.33 27.08 28.33 1,041,567 27.756 4.00%
2009-11-06 0 35.00 34.90 34.95 34.90 37.00 3,457,850 121,664,770 35.185 27.20 27.12 27.16 27.12 28.75 4,449,682 27.342 -1.13%
2009-11-05 0 35.40 35.35 35.50 33.25 35.55 2,021,756 70,527,044 34.884 27.51 27.47 27.59 25.84 27.63 2,601,666 27.108 5.67%
2009-11-04 0 33.50 33.50 33.65 31.65 33.95 2,433,000 80,359,300 33.029 26.03 26.03 26.15 24.60 26.38 3,130,869 25.667 5.51%
2009-11-03 0 31.75 31.75 31.80 31.15 32.00 1,515,500 47,931,400 31.627 24.67 24.67 24.71 24.21 24.87 1,950,198 24.578 1.76%
2009-11-02 0 31.20 31.20 31.30 30.05 31.55 1,156,862 35,957,078 31.082 24.25 24.25 24.32 23.35 24.52 1,488,690 24.153 -2.19%
2009-10-30 0 31.90 31.90 31.95 31.30 32.25 2,121,000 67,761,000 31.948 24.79 24.79 24.83 24.32 25.06 2,729,377 24.827 3.57%
2009-10-29 0 30.80 30.70 30.90 30.50 31.65 874,400 27,037,000 30.921 23.93 23.86 24.01 23.70 24.60 1,125,208 24.028 -2.69%
2009-10-28 0 31.65 31.65 31.90 31.45 32.55 1,187,000 37,906,350 31.935 24.60 24.60 24.79 24.44 25.29 1,527,473 24.816 -0.63%
2009-10-27 0 31.85 31.60 31.85 30.70 31.85 1,248,000 39,298,800 31.489 24.75 24.56 24.75 23.86 24.75 1,605,970 24.470 1.92%
2009-10-23 0 31.25 31.20 31.25 31.20 32.10 890,000 28,072,400 31.542 24.28 24.25 24.28 24.25 24.94 1,145,283 24.511 -1.42%
2009-10-22 0 31.70 31.50 31.70 31.00 31.75 652,424 20,528,069 31.464 24.63 24.48 24.63 24.09 24.67 839,562 24.451 0.16%
2009-10-21 0 31.65 31.70 31.80 31.10 31.80 623,806 19,636,453 31.478 24.60 24.63 24.71 24.17 24.71 802,735 24.462 0.64%
2009-10-20 0 31.45 31.40 31.60 31.20 31.75 1,084,000 34,105,100 31.462 24.44 24.40 24.56 24.25 24.67 1,394,929 24.449 -0.16%
2009-10-19 0 31.50 31.40 31.50 31.00 31.85 706,000 22,209,000 31.458 24.48 24.40 24.48 24.09 24.75 908,505 24.446 0.32%
2009-10-16 0 31.40 31.25 31.40 31.00 31.70 648,000 20,270,300 31.281 24.40 24.28 24.40 24.09 24.63 833,869 24.309 1.45%
2009-10-15 0 30.95 30.85 31.05 30.85 32.80 1,195,100 37,871,660 31.689 24.05 23.97 24.13 23.97 25.49 1,537,896 24.626 -2.98%
2009-10-14 0 31.90 31.80 31.95 31.40 32.25 943,300 30,045,150 31.851 24.79 24.71 24.83 24.40 25.06 1,213,871 24.752 0.63%
2009-10-13 0 31.70 31.55 31.90 31.15 32.30 1,247,169 39,795,205 31.908 24.63 24.52 24.79 24.21 25.10 1,604,901 24.796 -0.47%
2009-10-12 0 31.85 31.60 31.85 31.05 32.50 984,606 31,269,642 31.759 24.75 24.56 24.75 24.13 25.26 1,267,025 24.680 3.41%
2009-10-09 0 30.80 30.80 30.95 30.30 31.25 1,689,754 52,206,959 30.896 23.93 23.93 24.05 23.55 24.28 2,174,434 24.009 2.16%
2009-10-08 0 30.15 30.00 30.20 29.10 30.20 1,322,000 39,530,800 29.902 23.43 23.31 23.47 22.61 23.47 1,701,196 23.237 2.20%
2009-10-07 0 29.50 29.50 29.65 28.75 29.70 1,284,297 37,750,976 29.394 22.92 22.92 23.04 22.34 23.08 1,652,678 22.842 2.61%
2009-10-06 0 28.75 28.75 28.80 28.40 29.00 1,405,300 40,209,970 28.613 22.34 22.34 22.38 22.07 22.54 1,808,389 22.235 0.00%
2009-10-05 0 28.75 28.75 28.85 28.30 28.95 1,641,000 46,941,350 28.605 22.34 22.34 22.42 21.99 22.50 2,111,696 22.229 2.13%
2009-10-02 0 28.15 28.00 28.05 28.00 29.15 1,508,320 42,771,432 28.357 21.88 21.76 21.80 21.76 22.65 1,940,959 22.036 -3.92%
2009-09-30 0 29.30 29.00 29.30 28.90 29.50 775,484 22,610,989 29.157 22.77 22.54 22.77 22.46 22.92 997,920 22.658 0.34%
2009-09-29 0 29.20 29.05 29.20 29.00 29.60 725,000 21,275,600 29.346 22.69 22.57 22.69 22.54 23.00 932,955 22.805 1.92%
2009-09-28 0 28.65 28.60 28.70 28.40 29.75 884,264 25,363,056 28.683 22.26 22.23 22.30 22.07 23.12 1,137,902 22.289 -4.34%
2009-09-25 0 29.95 29.70 29.95 28.25 30.00 1,272,000 37,484,120 29.469 23.27 23.08 23.27 21.95 23.31 1,636,854 22.900 4.54%
2009-09-24 0 28.65 28.55 28.75 28.30 29.00 952,000 27,165,400 28.535 22.26 22.19 22.34 21.99 22.54 1,225,067 22.175 -1.88%
2009-09-23 0 29.20 29.15 29.25 28.75 29.40 844,100 24,551,220 29.086 22.69 22.65 22.73 22.34 22.85 1,086,217 22.602 1.39%
2009-09-22 0 28.80 28.75 28.85 28.50 29.70 1,188,252 34,368,424 28.924 22.38 22.34 22.42 22.15 23.08 1,529,084 22.476 -1.87%
2009-09-21 0 29.35 29.35 29.45 29.20 31.45 1,575,500 47,776,700 30.325 22.81 22.81 22.89 22.69 24.44 2,027,408 23.565 -2.33%
2009-09-18 0 30.05 29.65 30.05 28.30 30.15 2,542,788 74,811,985 29.421 23.35 23.04 23.35 21.99 23.43 3,272,148 22.863 5.44%
2009-09-17 0 28.50 28.40 28.50 28.00 29.40 2,424,216 69,489,268 28.665 22.15 22.07 22.15 21.76 22.85 3,119,566 22.275 -1.38%
2009-09-16 0 28.90 28.90 28.95 28.25 29.20 1,454,561 41,820,708 28.751 22.46 22.46 22.50 21.95 22.69 1,871,780 22.343 1.23%
2009-09-15 0 28.55 28.50 28.55 28.00 28.70 612,709 17,428,543 28.445 22.19 22.15 22.19 21.76 22.30 788,455 22.105 -0.52%
2009-09-14 0 28.70 28.65 28.75 28.50 29.35 813,859 23,552,321 28.939 22.30 22.26 22.34 22.15 22.81 1,047,302 22.489 -2.71%
2009-09-11 0 29.50 29.40 29.45 28.95 30.35 718,869 21,377,736 29.738 22.92 22.85 22.89 22.50 23.58 925,066 23.109 0.00%
2009-09-10 0 29.50 29.60 29.65 29.35 30.40 766,000 22,896,520 29.891 22.92 23.00 23.04 22.81 23.62 985,716 23.228 -1.34%
2009-09-09 0 29.90 29.60 29.95 29.10 30.45 1,022,000 30,344,150 29.691 23.24 23.00 23.27 22.61 23.66 1,315,145 23.073 -0.33%
2009-09-08 0 30.00 30.00 30.20 28.25 30.90 2,340,800 69,640,440 29.751 23.31 23.31 23.47 21.95 24.01 3,012,223 23.119 5.08%
2009-09-07 0 28.55 28.45 28.60 27.95 28.60 772,000 21,916,600 28.389 22.19 22.11 22.23 21.72 22.23 993,437 22.061 0.18%
2009-09-04 0 28.50 28.10 28.30 27.50 28.60 1,728,701 48,754,343 28.203 22.15 21.84 21.99 21.37 22.23 2,224,553 21.916 2.70%
2009-09-03 0 27.75 27.50 27.75 27.05 28.10 740,000 20,575,100 27.804 21.56 21.37 21.56 21.02 21.84 952,258 21.607 -0.18%
2009-09-02 0 27.80 27.80 27.95 26.55 28.00 2,360,490 65,214,634 27.628 21.60 21.60 21.72 20.63 21.76 3,037,561 21.469 1.65%
2009-09-01 0 27.35 27.20 27.30 26.30 27.35 922,606 25,052,046 27.154 21.25 21.14 21.21 20.44 21.25 1,187,242 21.101 2.43%
2009-08-31 0 26.70 26.50 26.80 26.10 27.30 1,319,767 34,876,439 26.426 20.75 20.59 20.83 20.28 21.21 1,698,322 20.536 -1.66%
2009-08-28 0 27.15 27.15 27.20 26.60 27.40 1,211,000 32,829,950 27.110 21.10 21.10 21.14 20.67 21.29 1,558,357 21.067 0.00%
2009-08-27 0 27.15 27.05 27.20 26.15 27.20 1,800,500 48,400,275 26.882 21.10 21.02 21.14 20.32 21.14 2,316,946 20.890 2.26%
2009-08-26 0 26.55 26.50 26.60 26.15 26.70 697,820 18,512,634 26.529 20.63 20.59 20.67 20.32 20.75 897,979 20.616 0.38%
2009-08-25 0 26.45 26.35 26.50 25.90 26.50 727,850 19,058,130 26.184 20.55 20.48 20.59 20.13 20.59 936,623 20.348 0.76%
2009-08-24 0 26.25 26.15 26.40 26.15 26.65 1,092,501 28,964,587 26.512 20.40 20.32 20.52 20.32 20.71 1,405,868 20.603 -0.76%
2009-08-21 0 26.45 26.15 26.45 25.80 26.50 547,100 14,354,938 26.238 20.55 20.32 20.55 20.05 20.59 704,027 20.390 0.57%
2009-08-20 0 26.30 26.30 26.45 26.00 26.60 765,000 20,216,900 26.427 20.44 20.44 20.55 20.20 20.67 984,429 20.537 0.00%
2009-08-19 0 26.30 26.20 26.30 25.25 26.65 1,017,300 26,478,550 26.028 20.44 20.36 20.44 19.62 20.71 1,309,097 20.227 0.77%
2009-08-18 0 26.10 25.85 26.20 25.15 26.20 874,000 22,418,740 25.651 20.28 20.09 20.36 19.54 20.36 1,124,694 19.933 0.77%
2009-08-17 0 25.90 25.80 25.85 25.60 26.50 1,212,730 31,400,788 25.893 20.13 20.05 20.09 19.89 20.59 1,560,583 20.121 -3.00%
2009-08-14 0 26.70 26.50 26.70 26.20 27.10 841,000 22,274,000 26.485 20.75 20.59 20.75 20.36 21.06 1,082,228 20.582 -0.56%
2009-08-13 0 26.85 26.75 26.85 26.30 26.95 691,800 18,500,480 26.743 20.87 20.79 20.87 20.44 20.94 890,232 20.782 2.09%
2009-08-12 0 26.30 26.10 26.30 25.80 27.20 1,466,590 38,687,338 26.379 20.44 20.28 20.44 20.05 21.14 1,887,259 20.499 -2.05%
2009-08-11 0 26.85 26.85 27.00 26.50 27.25 2,637,621 71,329,340 27.043 20.87 20.87 20.98 20.59 21.18 3,394,183 21.015 0.00%
2009-08-10 0 26.85 26.75 26.85 26.55 27.10 1,167,000 31,352,050 26.866 20.87 20.79 20.87 20.63 21.06 1,501,736 20.877 2.09%
2009-08-07 0 26.30 26.15 26.35 26.05 27.60 2,217,000 58,994,950 26.610 20.44 20.32 20.48 20.24 21.45 2,852,913 20.679 -2.23%
2009-08-06 0 26.90 26.85 26.90 26.30 27.20 1,727,264 46,396,664 26.861 20.90 20.87 20.90 20.44 21.14 2,222,704 20.874 0.75%
2009-08-05 0 26.70 26.65 26.85 26.50 27.40 2,511,097 67,813,425 27.005 20.75 20.71 20.87 20.59 21.29 3,231,367 20.986 1.33%
2009-08-04 0 26.35 26.35 26.40 26.20 27.30 1,655,686 44,013,993 26.584 20.48 20.48 20.52 20.36 21.21 2,130,594 20.658 -2.41%
2009-08-03 0 27.00 27.00 27.05 26.70 27.50 1,098,106 29,834,867 27.169 20.98 20.98 21.02 20.75 21.37 1,413,081 21.113 0.37%
2009-07-31 0 26.90 26.80 26.95 26.60 27.15 2,054,000 55,134,355 26.842 20.90 20.83 20.94 20.67 21.10 2,643,159 20.859 2.67%
2009-07-30 0 26.20 26.30 26.50 25.70 26.95 2,131,165 55,878,759 26.220 20.36 20.44 20.59 19.97 20.94 2,742,457 20.375 0.96%
2009-07-29 0 25.95 25.90 25.95 25.80 27.05 4,004,000 105,908,250 26.451 20.17 20.13 20.17 20.05 21.02 5,152,487 20.555 -3.35%
2009-07-28 0 26.85 26.75 26.90 26.70 27.90 4,873,574 132,034,849 27.092 20.87 20.79 20.90 20.75 21.68 6,271,485 21.053 -3.24%
2009-07-27 0 27.75 27.70 27.75 27.50 28.30 1,759,644 48,815,635 27.742 21.56 21.53 21.56 21.37 21.99 2,264,371 21.558 -1.60%
2009-07-24 0 28.20 28.10 28.30 27.60 28.55 1,843,009 51,768,222 28.089 21.91 21.84 21.99 21.45 22.19 2,371,648 21.828 -2.25%
2009-07-23 0 28.85 28.65 28.85 27.30 29.45 4,542,540 128,156,714 28.213 22.42 22.26 22.42 21.21 22.89 5,845,499 21.924 6.65%
2009-07-22 0 27.05 26.95 27.05 26.90 27.80 2,043,608 56,020,873 27.413 21.02 20.94 21.02 20.90 21.60 2,629,786 21.302 -1.28%
2009-07-21 0 27.40 27.15 27.40 27.10 28.00 1,620,000 44,269,158 27.327 21.29 21.10 21.29 21.06 21.76 2,084,673 21.236 -0.72%
2009-07-20 0 27.60 27.30 27.55 26.95 27.70 1,053,353 28,771,102 27.314 21.45 21.21 21.41 20.94 21.53 1,355,491 21.226 2.99%
2009-07-17 0 26.80 26.75 26.85 26.50 27.35 2,099,800 56,328,905 26.826 20.83 20.79 20.87 20.59 21.25 2,702,096 20.846 -2.01%
2009-07-16 0 27.35 27.20 27.35 27.00 28.00 1,253,046 34,173,391 27.272 21.25 21.14 21.25 20.98 21.76 1,612,463 21.193 1.48%
2009-07-15 0 26.95 26.60 26.95 26.30 27.30 2,555,500 68,811,436 26.927 20.94 20.67 20.94 20.44 21.21 3,288,507 20.925 2.86%
2009-07-14 0 26.20 26.10 26.15 25.30 26.50 2,377,100 61,954,940 26.063 20.36 20.28 20.32 19.66 20.59 3,058,935 20.254 6.72%
2009-07-13 0 24.55 24.40 24.60 24.00 25.15 748,489 18,426,363 24.618 19.08 18.96 19.12 18.65 19.54 963,182 19.131 -3.16%
2009-07-10 0 25.35 25.25 25.35 24.50 25.50 928,561 23,281,525 25.073 19.70 19.62 19.70 19.04 19.82 1,194,905 19.484 1.20%
2009-07-09 0 25.05 25.00 25.20 25.00 25.55 1,876,000 47,386,200 25.259 19.47 19.43 19.58 19.43 19.85 2,414,102 19.629 -0.60%
2009-07-08 0 25.20 25.45 25.50 24.80 25.70 2,008,400 51,043,230 25.415 19.58 19.78 19.82 19.27 19.97 2,584,479 19.750 1.61%
2009-07-07 0 24.80 24.75 24.90 24.65 25.00 439,218 10,902,363 24.822 19.27 19.23 19.35 19.16 19.43 565,201 19.289 0.20%
2009-07-06 0 24.75 24.75 25.05 24.40 25.35 933,230 23,352,335 25.023 19.23 19.23 19.47 18.96 19.70 1,200,913 19.445 -0.80%
2009-07-03 0 24.95 24.95 25.00 24.10 25.20 1,368,230 34,108,135 24.929 19.39 19.39 19.43 18.73 19.58 1,760,686 19.372 1.01%
2009-07-02 0 24.70 24.40 24.70 24.20 25.00 1,532,730 37,914,604 24.737 19.19 18.96 19.19 18.81 19.43 1,972,370 19.223 0.41%
2009-06-30 0 24.60 24.40 24.60 24.25 24.80 1,642,471 40,277,669 24.523 19.12 18.96 19.12 18.84 19.27 2,113,589 19.057 1.03%
2009-06-29 0 24.35 23.95 24.35 23.65 24.45 1,579,613 38,410,373 24.316 18.92 18.61 18.92 18.38 19.00 2,032,701 18.896 0.00%
2009-06-26 0 24.35 24.25 24.40 23.55 24.45 1,052,000 25,537,550 24.275 18.92 18.84 18.96 18.30 19.00 1,353,750 18.864 2.53%
2009-06-25 0 23.75 23.75 23.80 23.25 24.20 982,453 23,254,103 23.669 18.46 18.46 18.49 18.07 18.81 1,264,255 18.394 -0.63%
2009-06-24 0 23.90 23.70 23.90 22.40 24.20 1,797,653 42,357,503 23.563 18.57 18.42 18.57 17.41 18.81 2,313,283 18.311 3.46%
2009-06-23 0 23.10 23.00 23.20 22.05 24.25 1,831,500 42,311,400 23.102 17.95 17.87 18.03 17.14 18.84 2,356,838 17.953 -3.14%
2009-06-22 0 23.85 23.65 23.85 23.55 24.50 2,334,000 56,257,500 24.103 18.53 18.38 18.53 18.30 19.04 3,003,473 18.731 -0.83%
2009-06-19 0 24.05 23.90 24.00 22.95 24.30 1,962,000 46,595,400 23.749 18.69 18.57 18.65 17.83 18.88 2,524,770 18.455 2.56%
2009-06-18 0 23.45 23.45 23.55 23.00 24.40 1,318,000 30,975,026 23.502 18.22 18.22 18.30 17.87 18.96 1,696,048 18.263 -2.90%
2009-06-17 0 24.15 23.60 24.15 23.45 24.70 639,008 15,345,239 24.014 18.77 18.34 18.77 18.22 19.19 822,298 18.661 0.62%
2009-06-16 0 24.00 23.85 24.00 23.55 24.00 1,143,300 27,281,124 23.862 18.65 18.53 18.65 18.30 18.65 1,471,238 18.543 -1.03%
2009-06-15 0 24.25 24.15 24.25 23.95 24.60 1,677,770 40,593,925 24.195 18.84 18.77 18.84 18.61 19.12 2,159,013 18.802 0.62%
2009-06-12 0 24.10 24.15 24.25 23.55 24.40 1,807,610 43,482,885 24.055 18.73 18.77 18.84 18.30 18.96 2,326,096 18.694 0.63%
2009-06-11 0 23.95 23.85 23.95 22.50 24.20 2,758,477 65,173,323 23.627 18.61 18.53 18.61 17.48 18.81 3,549,704 18.360 4.59%
2009-06-10 0 22.90 22.70 22.90 22.10 23.40 2,332,000 52,601,300 22.556 17.80 17.64 17.80 17.17 18.18 3,000,899 17.529 3.15%
2009-06-09 0 22.20 22.05 22.20 21.60 22.25 1,932,000 42,507,300 22.002 17.25 17.14 17.25 16.79 17.29 2,486,165 17.098 0.00%
2009-06-08 0 22.20 22.00 22.20 21.95 22.50 1,130,967 24,995,881 22.101 17.25 17.10 17.25 17.06 17.48 1,455,368 17.175 0.00%
2009-06-05 0 22.20 22.05 22.20 22.00 22.45 688,565 15,293,684 22.211 17.25 17.14 17.25 17.10 17.45 886,069 17.260 0.91%
2009-06-04 0 22.00 21.80 22.00 21.80 22.30 1,292,000 28,362,400 21.952 17.10 16.94 17.10 16.94 17.33 1,662,591 17.059 0.23%
2009-06-03 0 21.95 21.95 22.00 21.70 22.55 1,503,200 33,290,910 22.147 17.06 17.06 17.10 16.86 17.52 1,934,370 17.210 0.92%
2009-06-02 0 21.75 21.50 21.80 21.45 22.50 1,761,056 38,891,052 22.084 16.90 16.71 16.94 16.67 17.48 2,266,188 17.161 -1.14%
2009-06-01 0 22.00 21.90 22.10 21.50 22.20 2,009,642 43,994,302 21.892 17.10 17.02 17.17 16.71 17.25 2,586,077 17.012 1.38%
2009-05-29 0 21.70 21.60 21.75 21.30 22.25 1,660,072 35,967,749 21.666 16.86 16.79 16.90 16.55 17.29 2,136,239 16.837 -2.47%
2009-05-27 0 22.25 22.10 22.30 21.85 22.70 1,289,000 28,759,550 22.312 17.29 17.17 17.33 16.98 17.64 1,658,730 17.338 1.83%
2009-05-26 0 21.85 21.85 21.90 21.60 22.70 1,073,770 23,543,655 21.926 16.98 16.98 17.02 16.79 17.64 1,381,765 17.039 -2.46%
2009-05-25 0 22.40 21.90 22.30 20.90 22.40 499,900 10,774,485 21.553 17.41 17.02 17.33 16.24 17.41 643,289 16.749 7.18%
2009-05-22 0 20.90 20.85 20.95 20.55 21.70 568,000 11,923,400 20.992 16.24 16.20 16.28 15.97 16.86 730,922 16.313 -2.34%
2009-05-21 0 21.40 21.25 21.40 21.15 21.95 599,801 12,798,021 21.337 16.63 16.51 16.63 16.44 17.06 771,845 16.581 -0.47%
2009-05-20 0 21.50 21.40 21.50 21.00 22.10 1,192,000 25,649,600 21.518 16.71 16.63 16.71 16.32 17.17 1,533,907 16.722 -0.92%
2009-05-19 0 21.70 21.60 21.70 21.00 21.95 797,472 17,168,309 21.528 16.86 16.79 16.86 16.32 17.06 1,026,215 16.730 4.83%
2009-05-18 0 20.70 20.70 20.75 20.10 21.35 1,399,000 29,148,800 20.835 16.09 16.09 16.12 15.62 16.59 1,800,282 16.191 -0.96%
2009-05-15 0 20.90 20.65 21.10 20.15 21.40 1,422,500 30,010,800 21.097 16.24 16.05 16.40 15.66 16.63 1,830,523 16.395 3.72%
2009-05-14 0 20.15 20.15 20.20 19.54 20.70 1,230,000 24,358,120 19.803 15.66 15.66 15.70 15.18 16.09 1,582,807 15.389 -1.79%
2009-05-13 0 20.80 20.45 20.80 20.35 21.00 1,900,029 39,344,705 20.707 15.94 15.68 15.94 15.60 16.10 2,478,749 15.873 -0.72%
2009-05-12 0 20.95 20.70 20.95 19.56 21.20 2,052,603 41,783,811 20.356 16.06 15.87 16.06 14.99 16.25 2,677,795 15.604 1.70%
2009-05-11 0 20.60 20.50 20.60 19.52 22.60 1,742,000 37,288,040 21.405 15.79 15.71 15.79 14.96 17.32 2,272,587 16.408 -6.36%
2009-05-08 0 22.00 21.65 21.95 21.60 22.90 2,855,220 62,739,386 21.974 16.86 16.60 16.83 16.56 17.55 3,724,876 16.843 -2.22%
2009-05-07 0 22.50 22.45 22.50 21.70 23.30 3,480,411 78,541,360 22.567 17.25 17.21 17.25 16.63 17.86 4,540,491 17.298 2.74%
2009-05-06 0 21.90 21.80 22.00 20.20 22.00 3,038,000 64,472,800 21.222 16.79 16.71 16.86 15.48 16.86 3,963,328 16.267 7.35%
2009-05-05 0 20.40 20.20 20.40 20.00 20.55 1,682,000 34,180,400 20.321 15.64 15.48 15.64 15.33 15.75 2,194,312 15.577 -0.24%
2009-05-04 0 20.45 20.45 20.50 19.94 20.70 2,829,159 57,574,276 20.350 15.68 15.68 15.71 15.28 15.87 3,690,878 15.599 1.24%
2009-04-30 0 20.20 19.80 20.30 19.00 20.45 4,642,000 89,884,720 19.363 15.48 15.18 15.56 14.56 15.68 6,055,882 14.843 12.22%
2009-04-29 0 18.00 17.94 18.00 17.74 18.30 1,276,250 23,058,090 18.067 13.80 13.75 13.80 13.60 14.03 1,664,976 13.849 1.35%
2009-04-28 0 17.76 17.60 17.76 17.58 18.64 1,358,000 24,450,560 18.005 13.61 13.49 13.61 13.48 14.29 1,771,626 13.801 -1.33%
2009-04-27 0 18.00 17.92 18.04 17.92 18.38 1,525,170 27,455,903 18.002 13.80 13.74 13.83 13.74 14.09 1,989,714 13.799 -1.10%
2009-04-24 0 18.20 18.18 18.20 18.00 18.48 942,000 17,276,840 18.341 13.95 13.94 13.95 13.80 14.17 1,228,919 14.059 1.00%
2009-04-23 0 18.02 18.00 18.18 17.92 18.34 1,190,683 21,646,119 18.180 13.81 13.80 13.94 13.74 14.06 1,553,347 13.935 1.24%
2009-04-22 0 17.80 17.80 18.00 17.76 18.40 2,152,007 38,782,219 18.021 13.64 13.64 13.80 13.61 14.10 2,807,476 13.814 -0.22%
2009-04-21 0 17.84 17.78 17.80 17.80 18.20 1,473,000 26,438,460 17.949 13.67 13.63 13.64 13.64 13.95 1,921,653 13.758 -2.83%
2009-04-20 0 18.36 18.28 18.36 17.92 18.46 1,291,615 23,507,268 18.200 14.07 14.01 14.07 13.74 14.15 1,685,021 13.951 0.88%
2009-04-17 0 18.20 18.14 18.20 17.92 18.94 1,431,004 26,416,033 18.460 13.95 13.90 13.95 13.74 14.52 1,866,866 14.150 -1.41%
2009-04-16 0 18.46 18.40 18.58 18.30 18.70 2,405,800 44,598,700 18.538 14.15 14.10 14.24 14.03 14.33 3,138,570 14.210 1.99%
2009-04-15 0 18.10 18.10 18.14 17.70 18.50 2,044,121 36,850,093 18.027 13.87 13.87 13.90 13.57 14.18 2,666,729 13.818 -2.69%
2009-04-14 0 18.60 18.44 18.62 18.28 18.80 1,642,908 30,386,132 18.495 14.26 14.13 14.27 14.01 14.41 2,143,313 14.177 2.54%
2009-04-09 0 18.14 17.92 18.14 17.80 18.60 2,305,842 41,772,182 18.116 13.90 13.74 13.90 13.64 14.26 3,008,166 13.886 4.25%
2009-04-08 0 17.40 17.32 17.34 17.00 17.60 2,162,000 37,165,280 17.190 13.34 13.28 13.29 13.03 13.49 2,820,512 13.177 -2.25%
2009-04-07 0 17.80 17.80 17.98 17.44 18.60 2,203,000 39,242,920 17.813 13.64 13.64 13.78 13.37 14.26 2,874,000 13.654 -1.22%
2009-04-06 0 18.02 18.02 18.14 18.00 19.02 2,110,000 38,807,840 18.392 13.81 13.81 13.90 13.80 14.58 2,752,674 14.098 0.11%
2009-04-03 0 18.00 17.98 18.00 17.82 18.90 1,867,250 33,895,095 18.152 13.80 13.78 13.80 13.66 14.49 2,435,986 13.914 -2.39%
2009-04-02 0 18.44 18.42 18.52 17.98 18.70 4,965,040 90,862,320 18.300 14.13 14.12 14.20 13.78 14.33 6,477,316 14.028 3.60%
2009-04-01 0 17.80 17.70 17.80 17.00 17.92 4,403,666 77,633,299 17.629 13.64 13.57 13.64 13.03 13.74 5,744,956 13.513 5.95%
2009-03-31 0 16.80 16.80 16.92 16.32 17.16 1,884,100 31,749,160 16.851 12.88 12.88 12.97 12.51 13.15 2,457,968 12.917 2.44%
2009-03-30 0 16.40 16.32 16.40 16.20 16.70 915,456 15,018,267 16.405 12.57 12.51 12.57 12.42 12.80 1,194,290 12.575 -2.38%
2009-03-27 0 16.80 16.80 16.84 16.34 16.90 2,073,000 34,257,200 16.525 12.88 12.88 12.91 12.53 12.95 2,704,404 12.667 1.69%
2009-03-26 0 16.52 16.52 16.58 16.26 16.62 1,109,000 18,320,876 16.520 12.66 12.66 12.71 12.46 12.74 1,446,784 12.663 0.00%
2009-03-25 0 16.52 16.38 16.52 16.00 16.62 1,377,101 22,629,932 16.433 12.66 12.56 12.66 12.26 12.74 1,796,545 12.596 -0.24%
2009-03-24 0 16.56 16.38 16.58 16.00 16.62 1,173,000 19,225,740 16.390 12.69 12.56 12.71 12.26 12.74 1,530,278 12.564 1.72%
2009-03-23 0 16.28 16.28 16.34 15.48 16.44 2,266,000 36,406,440 16.066 12.48 12.48 12.53 11.87 12.60 2,956,189 12.315 6.41%
2009-03-20 0 15.30 15.30 15.42 15.18 15.46 878,000 13,470,720 15.343 11.73 11.73 11.82 11.64 11.85 1,145,425 11.760 -0.78%
2009-03-19 0 15.42 15.26 15.42 14.78 15.42 2,274,562 34,504,887 15.170 11.82 11.70 11.82 11.33 11.82 2,967,359 11.628 4.19%
2009-03-18 0 14.80 14.80 14.84 14.80 15.18 911,391 13,644,697 14.971 11.34 11.34 11.38 11.34 11.64 1,188,987 11.476 -0.94%
2009-03-17 0 14.94 14.94 14.96 14.92 15.30 1,208,000 18,198,560 15.065 11.45 11.45 11.47 11.44 11.73 1,575,938 11.548 -0.40%
2009-03-16 0 15.00 14.98 15.00 14.80 15.30 1,832,210 27,731,310 15.135 11.50 11.48 11.50 11.34 11.73 2,390,273 11.602 1.21%
2009-03-13 0 14.82 14.82 14.90 14.80 15.00 1,260,000 18,797,640 14.919 11.36 11.36 11.42 11.34 11.50 1,643,777 11.436 0.68%
2009-03-12 0 14.72 14.72 14.74 14.40 14.80 882,590 12,971,019 14.697 11.28 11.28 11.30 11.04 11.34 1,151,413 11.265 0.14%
2009-03-11 0 14.70 14.62 14.70 14.46 15.00 952,654 14,011,609 14.708 11.27 11.21 11.27 11.08 11.50 1,242,818 11.274 2.37%
2009-03-10 0 14.36 14.36 14.50 14.36 14.56 794,000 11,492,960 14.475 11.01 11.01 11.11 11.01 11.16 1,035,840 11.095 -0.55%
2009-03-09 0 14.44 14.38 14.44 13.90 14.50 1,424,125 20,286,910 14.245 11.07 11.02 11.07 10.65 11.11 1,857,892 10.919 4.18%
2009-03-06 0 13.86 13.86 14.00 13.86 14.26 1,086,000 15,185,760 13.983 10.62 10.62 10.73 10.62 10.93 1,416,779 10.719 -3.62%
2009-03-05 0 14.38 14.26 14.38 14.10 14.60 899,847 12,905,532 14.342 11.02 10.93 11.02 10.81 11.19 1,173,927 10.993 0.00%
2009-03-04 0 14.38 14.38 14.46 13.82 14.58 1,739,912 24,826,781 14.269 11.02 11.02 11.08 10.59 11.18 2,269,863 10.938 3.01%
2009-03-03 0 13.96 13.96 14.04 13.30 14.10 1,476,387 20,349,668 13.783 10.70 10.70 10.76 10.19 10.81 1,926,072 10.565 2.20%
2009-03-02 0 13.66 13.66 13.76 13.40 14.18 2,106,886 28,842,491 13.690 10.47 10.47 10.55 10.27 10.87 2,748,611 10.493 -4.07%
2009-02-27 0 14.24 14.24 14.28 14.06 14.66 1,291,758 18,521,092 14.338 10.92 10.92 10.95 10.78 11.24 1,685,208 10.990 -0.28%
2009-02-26 0 14.28 14.28 14.30 14.22 14.82 1,680,964 24,185,483 14.388 10.95 10.95 10.96 10.90 11.36 2,192,960 11.029 -2.19%
2009-02-25 0 14.60 14.60 14.68 14.54 14.82 981,751 14,402,475 14.670 11.19 11.19 11.25 11.15 11.36 1,280,777 11.245 0.41%
2009-02-24 0 14.54 14.40 14.54 14.14 14.56 2,315,000 33,145,960 14.318 11.15 11.04 11.15 10.84 11.16 3,020,114 10.975 -2.15%
2009-02-23 0 14.86 14.80 14.86 14.40 15.60 816,820 11,996,244 14.687 11.39 11.34 11.39 11.04 11.96 1,065,611 11.258 2.77%
2009-02-20 0 14.46 14.46 14.50 14.30 14.62 1,627,000 23,491,661 14.439 11.08 11.08 11.11 10.96 11.21 2,122,559 11.068 -1.63%
2009-02-19 0 14.70 14.60 14.70 14.38 14.96 1,058,422 15,593,359 14.733 11.27 11.19 11.27 11.02 11.47 1,380,801 11.293 0.96%
2009-02-18 0 14.56 14.52 14.56 14.32 14.76 994,357 14,489,768 14.572 11.16 11.13 11.16 10.98 11.31 1,297,223 11.170 -2.28%
2009-02-17 0 14.90 14.78 14.90 14.70 15.08 1,502,136 22,391,520 14.906 11.42 11.33 11.42 11.27 11.56 1,959,664 11.426 -2.87%
2009-02-16 0 15.34 15.30 15.34 14.74 15.40 2,366,257 35,908,286 15.175 11.76 11.73 11.76 11.30 11.80 3,086,983 11.632 1.19%
2009-02-13 0 15.16 15.16 15.22 14.48 15.38 3,680,088 54,950,191 14.932 11.62 11.62 11.67 11.10 11.79 4,800,987 11.446 3.98%
2009-02-12 0 14.58 14.42 14.58 14.42 15.10 3,093,000 45,461,880 14.698 11.18 11.05 11.18 11.05 11.57 4,035,081 11.267 -1.49%
2009-02-11 0 14.80 14.80 14.82 14.10 14.88 2,776,622 40,401,566 14.551 11.34 11.34 11.36 10.81 11.41 3,622,339 11.153 2.49%
2009-02-10 0 14.44 14.40 14.46 14.06 14.44 1,421,058 20,316,984 14.297 11.07 11.04 11.08 10.78 11.07 1,853,891 10.959 1.69%
2009-02-09 0 14.20 14.18 14.20 14.10 14.70 5,491,000 78,650,080 14.323 10.88 10.87 10.88 10.81 11.27 7,163,475 10.979 -2.47%
2009-02-06 0 14.56 14.52 14.56 14.10 14.60 3,440,000 49,509,144 14.392 11.16 11.13 11.16 10.81 11.19 4,487,772 11.032 3.12%
2009-02-05 0 14.12 14.04 14.14 13.88 14.38 5,512,910 77,896,729 14.130 10.82 10.76 10.84 10.64 11.02 7,192,058 10.831 0.14%
2009-02-04 0 14.10 14.10 14.14 13.88 14.48 4,106,000 58,314,880 14.202 10.81 10.81 10.84 10.64 11.10 5,356,625 10.886 -0.70%
2009-02-03 0 14.20 14.20 14.30 14.20 15.00 5,987,800 86,120,820 14.383 10.88 10.88 10.96 10.88 11.50 7,811,593 11.025 -4.70%
2009-02-02 0 14.90 14.90 14.94 14.60 15.10 3,222,144 48,010,457 14.900 11.42 11.42 11.45 11.19 11.57 4,203,560 11.421 0.13%
2009-01-30 0 14.88 14.88 14.94 14.30 14.96 1,938,210 28,363,712 14.634 11.41 11.41 11.45 10.96 11.47 2,528,559 11.217 0.40%
2009-01-29 0 14.82 14.82 14.92 14.76 16.00 2,558,400 38,725,168 15.136 11.36 11.36 11.44 11.31 12.26 3,337,650 11.603 1.93%
2009-01-23 0 14.54 14.50 14.54 13.94 14.80 1,042,000 14,923,920 14.322 11.15 11.11 11.15 10.69 11.34 1,359,377 10.978 1.11%
2009-01-22 0 14.38 14.38 14.40 14.28 14.66 2,816,000 40,644,520 14.433 11.02 11.02 11.04 10.95 11.24 3,673,711 11.064 0.00%
2009-01-21 0 14.38 14.38 14.46 14.02 14.58 992,406 14,250,224 14.359 11.02 11.02 11.08 10.75 11.18 1,294,678 11.007 -1.91%
2009-01-20 0 14.66 14.46 14.68 14.36 14.70 369,000 5,360,780 14.528 11.24 11.08 11.25 11.01 11.27 481,392 11.136 -0.95%
2009-01-19 0 14.80 14.80 14.86 14.38 15.00 951,927 14,039,076 14.748 11.34 11.34 11.39 11.02 11.50 1,241,869 11.305 1.51%
2009-01-16 0 14.58 14.58 14.64 14.32 15.14 1,861,000 27,151,440 14.590 11.18 11.18 11.22 10.98 11.61 2,427,832 11.183 0.28%
2009-01-15 0 14.54 14.54 14.58 14.10 14.80 1,582,000 22,988,160 14.531 11.15 11.15 11.18 10.81 11.34 2,063,853 11.138 -2.81%
2009-01-14 0 14.96 14.96 15.04 14.66 15.26 1,639,912 24,554,535 14.973 11.47 11.47 11.53 11.24 11.70 2,139,404 11.477 0.54%
2009-01-13 0 14.88 14.82 14.88 14.80 15.20 2,089,232 31,282,061 14.973 11.41 11.36 11.41 11.34 11.65 2,725,580 11.477 -3.00%
2009-01-12 0 15.34 15.26 15.34 15.20 15.86 1,910,000 29,208,720 15.293 11.76 11.70 11.76 11.65 12.16 2,491,757 11.722 -3.28%
2009-01-09 0 15.86 15.86 15.92 15.84 16.10 1,766,000 28,125,400 15.926 12.16 12.16 12.20 12.14 12.34 2,303,897 12.208 -1.12%
2009-01-08 0 16.04 15.94 16.04 15.80 16.98 2,367,000 38,023,000 16.064 12.30 12.22 12.30 12.11 13.02 3,087,952 12.313 -6.64%
2009-01-07 0 17.18 17.18 17.20 16.88 18.00 1,248,056 21,665,568 17.359 13.17 13.17 13.18 12.94 13.80 1,628,195 13.306 -0.46%
2009-01-06 0 17.26 17.22 17.26 16.78 17.30 1,235,756 21,150,963 17.116 13.23 13.20 13.23 12.86 13.26 1,612,148 13.120 3.35%
2009-01-05 0 16.70 16.68 16.70 16.30 16.88 662,000 11,036,720 16.672 12.80 12.79 12.80 12.49 12.94 863,635 12.779 1.33%
2009-01-02 0 16.48 16.38 16.48 15.80 16.50 634,800 10,347,480 16.300 12.63 12.56 12.63 12.11 12.65 828,150 12.495 1.85%
2008-12-31 0 16.18 16.10 16.20 15.82 16.20 530,640 8,513,275 16.043 12.40 12.34 12.42 12.13 12.42 692,265 12.298 2.41%
2008-12-30 0 15.80 15.72 15.80 15.40 15.94 458,000 7,145,080 15.601 12.11 12.05 12.11 11.80 12.22 597,500 11.958 0.13%
2008-12-29 0 15.78 15.64 15.78 15.36 15.84 1,329,000 20,612,620 15.510 12.10 11.99 12.10 11.77 12.14 1,733,793 11.889 -0.38%
2008-12-24 0 15.84 15.84 16.00 15.70 16.12 789,512 12,510,528 15.846 12.14 12.14 12.26 12.03 12.36 1,029,985 12.146 -0.38%
2008-12-23 0 15.90 15.90 16.00 15.82 16.62 744,000 11,994,000 16.121 12.19 12.19 12.26 12.13 12.74 970,611 12.357 -4.33%
2008-12-22 0 16.62 16.44 16.62 16.40 17.00 400,000 6,631,800 16.580 12.74 12.60 12.74 12.57 13.03 521,834 12.709 -2.58%
2008-12-19 0 17.06 17.06 17.08 16.66 17.20 682,000 11,619,360 17.037 13.08 13.08 13.09 12.77 13.18 889,727 13.059 0.35%
2008-12-18 0 17.00 16.76 17.00 16.40 17.20 1,881,297 31,543,421 16.767 13.03 12.85 13.03 12.57 13.18 2,454,311 12.852 3.41%
2008-12-17 0 16.44 16.40 16.46 16.02 16.80 1,583,078 25,902,995 16.362 12.60 12.57 12.62 12.28 12.88 2,065,259 12.542 0.24%
2008-12-16 0 16.40 16.40 16.42 15.50 16.50 1,082,000 17,541,396 16.212 12.57 12.57 12.59 11.88 12.65 1,411,561 12.427 0.00%
2008-12-15 0 16.40 16.40 16.54 16.12 16.80 1,320,579 21,806,790 16.513 12.57 12.57 12.68 12.36 12.88 1,722,807 12.658 3.80%
2008-12-12 0 15.80 15.80 15.98 15.20 16.50 1,392,000 21,953,560 15.771 12.11 12.11 12.25 11.65 12.65 1,815,982 12.089 -4.24%
2008-12-11 0 16.50 16.48 16.50 16.44 17.10 3,338,464 56,253,179 16.850 12.65 12.63 12.65 12.60 13.11 4,355,309 12.916 -4.73%
2008-12-10 0 17.32 17.30 17.32 16.90 17.44 2,362,570 40,670,838 17.215 13.28 13.26 13.28 12.95 13.37 3,082,173 13.196 0.46%
2008-12-09 0 17.24 17.00 17.24 16.84 17.50 1,521,874 26,227,205 17.233 13.21 13.03 13.21 12.91 13.41 1,985,414 13.210 0.23%
2008-12-08 0 17.20 17.14 17.20 16.70 18.40 1,692,000 28,948,360 17.109 13.18 13.14 13.18 12.80 14.10 2,207,357 13.114 5.01%
2008-12-05 0 16.38 16.30 16.34 15.90 16.40 704,504 11,484,443 16.301 12.56 12.49 12.53 12.19 12.57 919,085 12.496 3.02%
2008-12-04 0 15.90 15.90 15.92 15.58 16.38 1,772,709 28,254,164 15.938 12.19 12.19 12.20 11.94 12.56 2,312,649 12.217 -0.75%
2008-12-03 0 16.02 16.00 16.02 15.82 16.22 2,028,000 32,484,920 16.018 12.28 12.26 12.28 12.13 12.43 2,645,698 12.278 1.65%
2008-12-02 0 15.76 15.68 15.76 14.86 16.46 2,348,000 36,733,048 15.644 12.08 12.02 12.08 11.39 12.62 3,063,165 11.992 -3.31%
2008-12-01 0 16.30 16.26 16.30 16.10 17.40 2,099,192 34,381,648 16.379 12.49 12.46 12.49 12.34 13.34 2,738,574 12.555 -2.28%
2008-11-28 0 16.68 16.40 16.68 16.00 16.98 1,500,000 24,696,360 16.464 12.79 12.57 12.79 12.26 13.02 1,956,877 12.620 2.71%
2008-11-27 0 16.24 16.22 16.24 16.20 17.60 3,045,100 50,310,078 16.522 12.45 12.43 12.45 12.42 13.49 3,972,591 12.664 -5.03%
2008-11-26 0 17.10 17.10 17.16 16.90 17.50 4,530,000 77,276,100 17.059 13.11 13.11 13.15 12.95 13.41 5,909,769 13.076 1.79%
2008-11-25 0 16.80 16.30 16.80 16.02 18.26 11,327,000 190,863,582 16.850 12.88 12.49 12.88 12.28 14.00 14,777,032 12.916 -0.83%
2008-11-24 0 16.94 16.94 16.98 16.12 17.18 4,093,000 69,009,020 16.860 12.98 12.98 13.02 12.36 13.17 5,339,665 12.924 -3.20%
2008-11-21 0 17.50 17.28 17.50 15.50 17.66 4,798,506 79,511,667 16.570 13.41 13.25 13.41 11.88 13.54 6,260,058 12.701 8.16%
2008-11-20 0 16.18 16.06 16.18 14.80 16.22 3,248,258 50,592,388 15.575 12.40 12.31 12.40 11.34 12.43 4,237,628 11.939 4.12%
2008-11-19 0 15.54 15.52 15.80 14.50 16.18 2,454,000 38,419,516 15.656 11.91 11.90 12.11 11.11 12.40 3,201,451 12.001 5.00%
2008-11-18 0 14.80 14.70 14.80 14.00 15.48 3,204,000 47,087,000 14.696 11.34 11.27 11.34 10.73 11.87 4,179,890 11.265 -5.13%
2008-11-17 0 15.60 15.56 15.62 15.18 16.06 2,335,489 36,798,956 15.756 11.96 11.93 11.97 11.64 12.31 3,046,843 12.078 0.13%
2008-11-14 0 15.58 15.56 15.58 15.06 16.08 1,899,232 29,738,979 15.658 11.94 11.93 11.94 11.54 12.33 2,477,709 12.003 4.01%
2008-11-13 0 14.98 14.82 14.98 14.00 15.12 3,061,253 44,200,465 14.439 11.48 11.36 11.48 10.73 11.59 3,993,664 11.068 -3.97%
2008-11-12 0 15.60 15.42 15.60 14.90 16.48 3,250,239 50,877,101 15.653 11.96 11.82 11.96 11.42 12.63 4,240,212 11.999 6.27%
2008-11-11 0 14.68 14.62 14.68 14.42 15.00 1,126,000 16,491,360 14.646 11.25 11.21 11.25 11.05 11.50 1,468,962 11.227 0.55%
2008-11-10 0 14.60 14.60 14.98 14.28 16.50 1,472,000 21,699,960 14.742 11.19 11.19 11.48 10.95 12.65 1,920,349 11.300 -1.22%
2008-11-07 0 14.78 14.78 14.92 13.66 15.20 1,493,946 21,846,843 14.624 11.33 11.33 11.44 10.47 11.65 1,948,979 11.209 3.36%
2008-11-06 0 14.30 14.10 14.30 13.40 14.30 1,604,000 22,456,419 14.000 10.96 10.81 10.96 10.27 10.96 2,092,554 10.732 2.14%
2008-11-05 0 14.00 14.00 14.10 13.66 14.20 1,674,000 23,452,560 14.010 10.73 10.73 10.81 10.47 10.88 2,183,875 10.739 4.48%
2008-11-04 0 13.40 13.36 13.40 13.30 13.80 1,368,000 18,516,840 13.536 10.27 10.24 10.27 10.19 10.58 1,784,672 10.375 -0.74%
2008-11-03 0 13.50 13.36 13.50 13.30 13.90 3,571,000 48,487,700 13.578 10.35 10.24 10.35 10.19 10.65 4,658,672 10.408 -0.30%
2008-10-31 0 13.54 13.54 13.56 13.32 14.18 5,510,279 74,724,254 13.561 10.38 10.38 10.39 10.21 10.87 7,188,626 10.395 -4.51%
2008-10-30 0 14.18 13.64 14.18 13.30 14.60 4,109,000 56,949,680 13.860 10.87 10.46 10.87 10.19 11.19 5,360,539 10.624 5.04%
2008-10-29 0 13.50 13.40 13.50 13.42 13.86 2,822,000 38,440,320 13.622 10.35 10.27 10.35 10.29 10.62 3,681,538 10.441 2.27%
2008-10-28 0 13.20 13.12 13.20 11.44 13.60 2,262,192 29,963,142 13.245 10.12 10.06 10.12 8.769 10.42 2,951,221 10.153 0.76%
2008-10-27 0 13.10 13.10 13.20 13.10 13.98 6,737,000 90,949,921 13.500 10.04 10.04 10.12 10.04 10.72 8,788,988 10.348 -5.89%
2008-10-24 0 13.92 13.92 13.96 13.90 14.10 4,854,001 67,888,954 13.986 10.67 10.67 10.70 10.65 10.81 6,332,456 10.721 -2.79%
2008-10-23 0 14.32 14.32 14.48 14.00 14.82 3,817,770 54,436,037 14.259 10.98 10.98 11.10 10.73 11.36 4,980,605 10.930 -3.37%
2008-10-22 0 14.82 14.80 14.82 14.30 15.40 2,166,000 32,010,300 14.779 11.36 11.34 11.36 10.96 11.80 2,825,731 11.328 -4.14%
2008-10-21 0 15.46 15.30 15.46 15.10 16.28 1,234,495 19,639,629 15.909 11.85 11.73 11.85 11.57 12.48 1,610,503 12.195 -0.26%
2008-10-20 0 15.50 15.50 15.70 14.00 16.64 2,030,000 31,230,280 15.384 11.88 11.88 12.03 10.73 12.76 2,648,307 11.793 10.71%
2008-10-17 0 14.00 14.00 14.12 13.54 14.66 2,422,273 34,539,682 14.259 10.73 10.73 10.82 10.38 11.24 3,160,060 10.930 0.57%
2008-10-16 0 13.92 13.92 14.26 13.70 14.54 7,528,250 110,125,935 14.628 10.67 10.67 10.93 10.50 11.15 9,821,240 11.213 -9.73%
2008-10-15 0 15.42 15.30 15.42 14.80 15.80 724,892 11,102,754 15.316 11.82 11.73 11.82 11.34 12.11 945,683 11.740 -2.28%
2008-10-14 0 15.78 15.70 15.78 15.52 16.90 3,477,000 57,050,800 16.408 12.10 12.03 12.10 11.90 12.95 4,536,041 12.577 -0.75%
2008-10-13 0 15.90 15.84 15.90 13.72 16.14 3,955,740 59,937,484 15.152 12.19 12.14 12.19 10.52 12.37 5,160,598 11.614 14.39%
2008-10-10 0 13.90 13.76 13.90 13.40 14.60 2,368,813 32,649,850 13.783 10.65 10.55 10.65 10.27 11.19 3,090,317 10.565 0.00%
2008-10-09 0 13.90 13.82 13.96 13.06 14.62 2,213,177 31,181,373 14.089 10.65 10.59 10.70 10.01 11.21 2,887,277 10.800 6.92%
2008-10-08 0 13.00 13.00 13.10 12.80 13.20 2,575,300 33,547,870 13.027 9.965 9.965 10.04 9.812 10.12 3,359,697 9.9854 -3.99%
2008-10-06 0 13.54 13.50 13.54 13.54 13.96 1,390,000 19,013,360 13.679 10.38 10.35 10.38 10.38 10.70 1,813,373 10.485 -2.59%
2008-10-03 0 13.90 13.84 13.90 13.56 14.00 942,000 13,071,480 13.876 10.65 10.61 10.65 10.39 10.73 1,228,919 10.637 -1.56%
2008-10-02 0 14.12 14.12 14.20 13.54 14.20 1,431,699 20,015,602 13.980 10.82 10.82 10.88 10.38 10.88 1,867,773 10.716 2.32%
2008-09-30 0 13.80 13.80 14.00 12.84 14.20 1,346,000 18,228,720 13.543 10.58 10.58 10.73 9.842 10.88 1,755,971 10.381 0.00%
2008-09-29 0 13.80 13.70 13.80 13.34 14.10 4,794,000 66,385,080 13.848 10.58 10.50 10.58 10.23 10.81 6,254,179 10.615 -1.43%
2008-09-26 0 14.00 14.00 14.02 13.70 14.10 3,487,854 47,996,801 13.761 10.73 10.73 10.75 10.50 10.81 4,550,201 10.548 -0.14%
2008-09-25 0 14.02 14.02 14.06 13.80 14.10 3,082,700 43,076,070 13.973 10.75 10.75 10.78 10.58 10.81 4,021,643 10.711 0.14%
2008-09-24 0 14.00 13.96 14.02 13.60 14.06 2,098,000 29,259,760 13.947 10.73 10.70 10.75 10.42 10.78 2,737,019 10.690 -0.71%
2008-09-23 0 14.10 14.08 14.10 13.90 14.50 1,675,780 23,632,387 14.102 10.81 10.79 10.81 10.65 11.11 2,186,197 10.810 -3.16%
2008-09-22 0 14.56 14.56 14.58 13.82 15.00 2,448,000 35,146,456 14.357 11.16 11.16 11.18 10.59 11.50 3,193,623 11.005 0.00%
2008-09-19 0 14.56 14.50 14.56 13.60 15.04 3,330,850 48,447,211 14.545 11.16 11.11 11.16 10.42 11.53 4,345,376 11.149 9.80%
2008-09-18 0 13.26 13.26 13.44 13.08 14.38 5,721,000 77,251,310 13.503 10.16 10.16 10.30 10.03 11.02 7,463,529 10.351 -0.60%
2008-09-17 0 13.34 13.34 13.76 13.00 14.52 4,765,994 64,392,676 13.511 10.23 10.23 10.55 9.965 11.13 6,217,643 10.356 -5.26%
2008-09-16 0 14.08 14.04 14.08 14.00 15.34 2,978,000 43,316,240 14.545 10.79 10.76 10.79 10.73 11.76 3,885,053 11.149 -6.75%
2008-09-12 0 15.10 15.10 15.30 14.80 15.56 1,252,000 19,168,240 15.310 11.57 11.57 11.73 11.34 11.93 1,633,340 11.736 4.57%
2008-09-11 0 14.44 14.42 14.64 14.20 15.38 1,543,885 22,569,244 14.618 11.07 11.05 11.22 10.88 11.79 2,014,129 11.205 -6.11%
2008-09-10 0 15.38 15.38 15.50 15.00 16.60 1,780,888 27,734,770 15.574 11.79 11.79 11.88 11.50 12.72 2,323,319 11.938 -8.56%
2008-09-09 0 16.82 16.82 16.90 16.72 17.10 2,209,000 37,441,640 16.950 12.89 12.89 12.95 12.82 13.11 2,881,828 12.992 -1.98%
2008-09-08 0 17.16 16.98 17.16 16.00 17.50 1,400,000 23,835,280 17.025 13.15 13.02 13.15 12.26 13.41 1,826,419 13.050 4.63%
2008-09-05 0 16.40 16.40 16.48 15.60 16.70 2,200,000 36,182,200 16.446 12.57 12.57 12.63 11.96 12.80 2,870,086 12.607 -1.80%
2008-09-04 0 16.70 16.62 16.70 16.38 18.00 2,614,000 44,434,384 16.999 12.80 12.74 12.80 12.56 13.80 3,410,185 13.030 -5.65%
2008-09-03 0 17.70 17.66 17.70 17.68 17.98 2,488,400 44,374,024 17.832 13.57 13.54 13.57 13.55 13.78 3,246,329 13.669 -0.34%
2008-09-02 0 17.76 17.72 17.76 17.24 18.00 1,722,000 30,534,240 17.732 13.61 13.58 13.61 13.21 13.80 2,246,495 13.592 0.91%
2008-09-01 0 17.60 17.58 17.60 17.10 17.80 1,206,000 20,911,400 17.339 13.49 13.48 13.49 13.11 13.64 1,573,329 13.291 -1.12%
2008-08-29 0 17.80 17.80 17.84 17.56 18.00 2,340,345 41,625,879 17.786 13.64 13.64 13.67 13.46 13.80 3,053,178 13.634 1.14%
2008-08-28 0 17.60 17.52 17.60 17.20 18.10 5,495,000 97,491,380 17.742 13.49 13.43 13.49 13.18 13.87 7,168,693 13.600 2.33%
2008-08-27 0 17.20 17.12 17.20 16.48 17.60 3,063,574 51,880,708 16.935 13.18 13.12 13.18 12.63 13.49 3,996,692 12.981 6.97%
2008-08-26 0 16.08 16.08 16.16 15.52 17.74 1,420,000 23,100,800 16.268 12.33 12.33 12.39 11.90 13.60 1,852,510 12.470 0.50%
2008-08-25 0 16.00 15.98 16.00 14.90 16.00 3,447,172 54,391,049 15.778 12.26 12.25 12.26 11.42 12.26 4,497,128 12.095 7.38%
2008-08-21 0 14.90 14.90 14.92 14.20 15.00 2,276,000 33,853,680 14.874 11.42 11.42 11.44 10.88 11.50 2,969,235 11.401 4.93%
2008-08-20 0 14.20 14.20 14.30 13.56 14.40 1,570,000 22,227,480 14.158 10.88 10.88 10.96 10.39 11.04 2,048,198 10.852 7.58%
2008-08-19 0 13.20 13.14 13.20 13.04 13.48 827,355 10,980,925 13.272 10.12 10.07 10.12 9.996 10.33 1,079,355 10.174 -2.94%
2008-08-18 0 13.60 13.50 13.60 13.20 14.00 1,240,000 16,738,480 13.499 10.42 10.35 10.42 10.12 10.73 1,617,685 10.347 -2.86%
2008-08-15 0 14.00 14.00 14.10 13.84 14.48 776,000 10,988,440 14.160 10.73 10.73 10.81 10.61 11.10 1,012,358 10.854 0.00%
2008-08-14 0 14.00 13.90 14.00 13.20 14.02 1,539,000 21,065,960 13.688 10.73 10.65 10.73 10.12 10.75 2,007,756 10.492 0.00%
2008-08-13 0 14.00 14.00 14.04 13.66 14.58 2,019,678 28,127,252 13.927 10.73 10.73 10.76 10.47 11.18 2,634,841 10.675 -4.11%
2008-08-12 0 14.60 14.56 14.60 14.00 14.88 2,373,360 34,238,762 14.426 11.19 11.16 11.19 10.73 11.41 3,096,249 11.058 2.96%
2008-08-11 0 14.18 14.18 14.20 13.78 15.18 1,359,265 19,439,156 14.301 10.87 10.87 10.88 10.56 11.64 1,773,276 10.962 -4.19%
2008-08-08 0 14.80 14.72 14.80 14.52 15.34 1,347,341 20,124,533 14.936 11.34 11.28 11.34 11.13 11.76 1,757,721 11.449 -3.52%
2008-08-07 0 15.34 15.30 15.34 15.10 16.66 2,249,322 34,889,507 15.511 11.76 11.73 11.76 11.57 12.77 2,934,431 11.890 -5.31%
2008-08-05 0 16.20 16.14 16.20 15.92 16.70 1,678,500 27,170,470 16.187 12.42 12.37 12.42 12.20 12.80 2,189,746 12.408 -2.64%
2008-08-04 0 16.64 16.64 16.84 16.50 17.10 318,000 5,331,160 16.765 12.76 12.76 12.91 12.65 13.11 414,858 12.851 -2.12%
2008-08-01 0 17.00 16.82 17.00 16.50 17.10 1,157,074 19,252,801 16.639 13.03 12.89 13.03 12.65 13.11 1,509,501 12.754 0.59%
2008-07-31 0 16.90 16.86 16.90 16.76 17.50 1,067,000 18,086,940 16.951 12.95 12.92 12.95 12.85 13.41 1,391,992 12.994 0.60%
2008-07-30 0 16.80 16.80 16.84 16.58 17.48 1,459,452 24,775,683 16.976 12.88 12.88 12.91 12.71 13.40 1,903,979 13.013 -1.75%
2008-07-29 0 17.10 17.06 17.10 17.00 17.40 578,000 9,869,680 17.076 13.11 13.08 13.11 13.03 13.34 754,050 13.089 -2.84%
2008-07-28 0 17.60 17.60 17.78 17.44 18.00 848,870 15,037,105 17.714 13.49 13.49 13.63 13.37 13.80 1,107,423 13.578 1.03%
2008-07-25 0 17.42 17.42 17.44 17.30 18.00 1,018,000 17,839,960 17.525 13.35 13.35 13.37 13.26 13.80 1,328,067 13.433 -3.22%
2008-07-24 0 18.00 17.82 18.04 17.50 18.20 1,933,321 34,571,403 17.882 13.80 13.66 13.83 13.41 13.95 2,522,181 13.707 2.74%
2008-07-23 0 17.52 17.52 17.56 17.22 17.60 1,910,000 33,291,760 17.430 13.43 13.43 13.46 13.20 13.49 2,491,757 13.361 1.51%
2008-07-22 0 17.26 17.22 17.26 17.18 17.50 1,029,000 17,800,540 17.299 13.23 13.20 13.23 13.17 13.41 1,342,418 13.260 0.00%
2008-07-21 0 17.26 17.20 17.26 17.00 18.00 1,470,000 25,385,280 17.269 13.23 13.18 13.23 13.03 13.80 1,917,740 13.237 3.35%
2008-07-18 0 16.70 16.70 16.78 16.52 17.28 1,215,000 20,395,300 16.786 12.80 12.80 12.86 12.66 13.25 1,585,070 12.867 -0.60%
2008-07-17 0 16.80 16.70 16.80 16.60 17.50 1,265,365 21,496,713 16.989 12.88 12.80 12.88 12.72 13.41 1,650,776 13.022 1.82%
2008-07-16 0 16.50 16.48 16.50 16.40 16.86 815,000 13,537,740 16.611 12.65 12.63 12.65 12.57 12.92 1,063,237 12.733 0.00%
2008-07-15 0 16.50 16.44 16.50 16.16 17.00 2,093,000 34,648,960 16.555 12.65 12.60 12.65 12.39 13.03 2,730,496 12.690 -3.85%
2008-07-14 0 17.16 17.16 17.40 17.10 17.90 1,732,000 30,276,560 17.481 13.15 13.15 13.34 13.11 13.72 2,259,541 13.399 -0.35%
2008-07-11 0 17.22 17.06 17.22 16.64 17.30 3,878,570 65,611,645 16.916 13.20 13.08 13.20 12.76 13.26 5,059,923 12.967 -0.46%
2008-07-10 0 17.30 17.24 17.30 15.42 17.70 3,014,516 50,373,455 16.710 13.26 13.21 13.26 11.82 13.57 3,932,692 12.809 7.99%
2008-07-09 0 16.02 16.02 16.20 15.60 16.26 2,680,650 42,989,622 16.037 12.28 12.28 12.42 11.96 12.46 3,497,135 12.293 4.71%
2008-07-08 0 15.30 15.24 15.30 15.02 15.96 2,276,144 34,693,280 15.242 11.73 11.68 11.73 11.51 12.23 2,969,423 11.684 -4.37%
2008-07-07 0 16.00 16.00 16.06 15.14 16.28 1,500,000 23,931,840 15.955 12.26 12.26 12.31 11.61 12.48 1,956,877 12.230 6.38%
2008-07-04 0 15.04 15.04 15.10 15.00 15.80 1,795,000 27,241,780 15.176 11.53 11.53 11.57 11.50 12.11 2,341,730 11.633 -3.59%
2008-07-03 0 15.60 15.52 15.60 14.50 16.20 3,714,638 57,230,862 15.407 11.96 11.90 11.96 11.11 12.42 4,846,060 11.810 2.63%
2008-07-02 0 15.20 15.14 15.20 15.10 16.20 2,399,000 36,711,180 15.303 11.65 11.61 11.65 11.57 12.42 3,129,699 11.730 -4.28%
2008-06-30 0 15.88 15.84 15.88 15.70 16.50 1,987,035 31,727,346 15.967 12.17 12.14 12.17 12.03 12.65 2,592,256 12.239 -1.98%
2008-06-27 0 16.20 16.20 16.22 16.10 16.88 3,816,000 61,913,800 16.225 12.42 12.42 12.43 12.34 12.94 4,978,295 12.437 -5.48%
2008-06-26 0 17.14 17.14 17.16 17.00 18.00 2,113,500 36,780,800 17.403 13.14 13.14 13.15 13.03 13.80 2,757,240 13.340 -4.25%
2008-06-25 0 17.90 17.88 17.92 17.50 17.94 759,500 13,514,440 17.794 13.72 13.71 13.74 13.41 13.75 990,832 13.639 2.29%
2008-06-24 0 17.50 17.50 17.52 17.50 18.10 1,076,000 18,999,740 17.658 13.41 13.41 13.43 13.41 13.87 1,403,733 13.535 -2.56%
2008-06-23 0 17.96 17.86 17.96 17.30 17.96 891,506 15,751,823 17.669 13.77 13.69 13.77 13.26 13.77 1,163,045 13.544 -0.77%
2008-06-20 0 18.10 18.10 18.16 18.00 18.86 1,451,000 26,702,940 18.403 13.87 13.87 13.92 13.80 14.46 1,892,952 14.107 -0.66%
2008-06-19 0 18.22 18.20 18.24 17.92 18.40 1,331,000 24,130,720 18.130 13.97 13.95 13.98 13.74 14.10 1,736,402 13.897 -2.67%
2008-06-18 0 18.72 18.72 18.74 18.30 19.16 2,534,100 47,060,418 18.571 14.35 14.35 14.36 14.03 14.69 3,305,948 14.235 -0.95%
2008-06-17 0 18.90 18.90 18.94 18.46 19.28 1,073,930 20,221,430 18.829 14.49 14.49 14.52 14.15 14.78 1,401,033 14.433 -0.21%
2008-06-16 0 18.94 18.90 18.94 18.02 19.34 2,468,729 46,726,601 18.927 14.52 14.49 14.52 13.81 14.82 3,220,666 14.508 5.93%
2008-06-13 0 17.88 17.88 17.90 17.88 18.92 2,640,420 48,029,006 18.190 13.71 13.71 13.72 13.71 14.50 3,444,652 13.943 -4.89%
2008-06-12 0 18.80 18.80 18.82 18.54 19.28 2,325,657 43,724,404 18.801 14.41 14.41 14.43 14.21 14.78 3,034,017 14.411 -4.47%
2008-06-11 0 19.68 19.68 19.70 19.30 19.82 1,823,000 35,647,040 19.554 15.09 15.09 15.10 14.79 15.19 2,378,258 14.989 0.92%
2008-06-10 0 19.50 19.50 19.52 19.30 20.80 2,699,500 52,873,730 19.586 14.95 14.95 14.96 14.79 15.94 3,521,727 15.014 -5.34%
2008-06-06 0 20.60 20.60 20.70 20.55 21.00 1,855,144 38,485,585 20.745 15.79 15.79 15.87 15.75 16.10 2,420,193 15.902 -1.20%
2008-06-05 0 20.85 20.75 20.85 20.40 21.00 1,190,200 24,648,980 20.710 15.98 15.91 15.98 15.64 16.10 1,552,717 15.875 1.71%
2008-06-04 0 20.50 20.50 20.75 20.50 21.70 2,536,000 53,313,300 21.023 15.71 15.71 15.91 15.71 16.63 3,308,427 16.114 -2.84%
2008-06-03 0 21.10 21.05 21.10 20.55 21.45 2,264,635 47,680,218 21.054 16.17 16.14 16.17 15.75 16.44 2,954,408 16.139 0.24%
2008-06-02 0 21.05 21.00 21.05 20.30 21.05 3,991,401 82,347,734 20.631 16.14 16.10 16.14 15.56 16.14 5,207,121 15.814 6.21%
2008-05-30 0 19.82 19.82 20.00 19.82 21.10 6,181,417 124,848,790 20.197 15.19 15.19 15.33 15.19 16.17 8,064,182 15.482 -3.79%
2008-05-29 0 20.60 20.60 20.65 20.50 21.20 2,343,000 48,564,500 20.727 15.79 15.79 15.83 15.71 16.25 3,056,642 15.888 -0.72%
2008-05-28 0 20.75 20.70 20.80 20.50 21.30 2,400,000 50,221,600 20.926 15.91 15.87 15.94 15.71 16.33 3,131,003 16.040 -2.81%
2008-05-27 0 21.35 21.35 21.50 20.80 21.65 671,000 14,333,500 21.361 16.37 16.37 16.48 15.94 16.60 875,376 16.374 2.15%
2008-05-26 0 20.90 20.85 20.90 20.50 21.15 2,182,900 45,476,905 20.833 16.02 15.98 16.02 15.71 16.21 2,847,778 15.969 -3.69%
2008-05-23 0 21.70 21.70 21.75 21.45 22.00 1,786,000 38,695,300 21.666 16.63 16.63 16.67 16.44 16.86 2,329,988 16.608 -1.36%
2008-05-22 0 22.00 21.95 22.00 21.65 22.45 1,993,000 43,749,350 21.952 16.86 16.83 16.86 16.60 17.21 2,600,037 16.826 -2.87%
2008-05-21 0 22.65 22.65 22.80 21.50 22.80 1,036,700 23,032,390 22.217 17.36 17.36 17.48 16.48 17.48 1,352,463 17.030 1.34%
2008-05-20 0 22.35 22.30 22.45 22.30 23.30 2,046,285 46,421,141 22.686 17.13 17.09 17.21 17.09 17.86 2,669,552 17.389 -1.76%
2008-05-19 0 22.75 22.75 22.85 22.50 23.40 929,084 21,230,168 22.851 17.44 17.44 17.52 17.25 17.94 1,212,069 17.516 -0.22%
2008-05-16 0 22.80 22.70 22.80 22.70 23.40 905,000 20,911,700 23.107 17.48 17.40 17.48 17.40 17.94 1,180,649 17.712 -1.08%
2008-05-15 0 23.05 23.00 23.05 23.00 24.50 2,098,934 48,915,646 23.305 17.67 17.63 17.67 17.63 18.78 2,738,237 17.864 0.22%
2008-05-14 0 23.00 22.95 23.00 22.00 23.30 4,366,367 98,440,641 22.545 17.63 17.59 17.63 16.86 17.86 5,696,296 17.282 6.24%
2008-05-13 0 21.65 21.65 21.80 20.95 21.90 3,450,078 74,471,448 21.585 16.60 16.60 16.71 16.06 16.79 4,500,919 16.546 -1.14%
2008-05-09 0 21.90 21.95 22.00 21.50 22.50 2,853,200 62,553,460 21.924 16.79 16.83 16.86 16.48 17.25 3,722,241 16.805 -3.10%
2008-05-08 0 22.60 22.60 22.85 22.10 22.95 1,343,000 30,383,200 22.623 17.32 17.32 17.52 16.94 17.59 1,752,057 17.341 -1.11%
2008-05-07 0 23.10 23.00 23.10 22.90 24.95 3,009,535 71,478,727 23.751 17.52 17.44 17.52 17.37 18.92 3,968,629 18.011 -5.52%
2008-05-06 0 24.45 24.40 24.45 24.20 25.00 2,372,872 58,472,905 24.642 18.54 18.50 18.54 18.35 18.96 3,129,071 18.687 1.03%
2008-05-05 0 24.20 24.20 24.25 22.90 25.20 3,988,857 96,093,207 24.090 18.35 18.35 18.39 17.37 19.11 5,260,046 18.269 6.84%
2008-05-02 0 22.65 22.65 22.70 22.30 22.90 1,612,930 36,585,897 22.683 17.18 17.18 17.21 16.91 17.37 2,126,947 17.201 2.03%
2008-04-30 0 22.20 22.05 22.30 21.60 22.70 1,884,000 41,603,700 22.083 16.83 16.72 16.91 16.38 17.21 2,484,403 16.746 0.45%
2008-04-29 0 22.10 22.10 22.15 20.90 22.15 3,317,495 72,301,329 21.794 16.76 16.76 16.80 15.85 16.80 4,374,731 16.527 5.74%
2008-04-28 0 20.90 20.70 20.95 20.60 21.45 3,583,000 75,002,820 20.933 15.85 15.70 15.89 15.62 16.27 4,724,848 15.874 0.48%
2008-04-25 0 20.80 20.65 20.85 20.45 20.85 1,940,354 40,003,004 20.616 15.77 15.66 15.81 15.51 15.81 2,558,716 15.634 0.97%
2008-04-24 0 20.60 20.50 20.55 20.00 20.60 4,825,806 98,140,010 20.337 15.62 15.55 15.58 15.17 15.62 6,363,718 15.422 4.36%
2008-04-23 0 19.74 19.64 19.70 19.64 20.10 3,140,000 62,109,260 19.780 14.97 14.89 14.94 14.89 15.24 4,140,671 15.000 -0.80%
2008-04-22 0 19.90 19.90 20.00 19.04 20.20 2,054,930 40,195,060 19.560 15.09 15.09 15.17 14.44 15.32 2,709,805 14.833 0.20%
2008-04-21 0 19.86 19.54 19.70 19.04 19.98 1,433,779 28,285,780 19.728 15.06 14.82 14.94 14.44 15.15 1,890,703 14.960 5.41%
2008-04-18 0 18.84 19.00 19.04 18.60 19.18 1,433,000 27,108,020 18.917 14.29 14.41 14.44 14.10 14.54 1,889,676 14.345 -1.36%
2008-04-17 0 19.10 19.08 19.10 18.66 19.28 2,698,076 51,264,755 19.000 14.48 14.47 14.48 14.15 14.62 3,557,912 14.409 0.53%
2008-04-16 0 19.00 18.96 18.98 18.84 20.70 5,214,000 99,362,400 19.057 14.41 14.38 14.39 14.29 15.70 6,875,623 14.451 -7.99%
2008-04-15 0 20.65 20.80 20.90 20.00 22.00 1,273,600 25,968,440 20.390 15.66 15.77 15.85 15.17 16.68 1,679,477 15.462 0.98%
2008-04-14 0 20.45 20.30 20.50 20.20 20.90 1,375,000 28,188,200 20.501 15.51 15.39 15.55 15.32 15.85 1,813,192 15.546 -5.32%
2008-04-11 0 21.60 21.50 21.60 20.60 21.75 1,600,873 33,915,958 21.186 16.38 16.30 16.38 15.62 16.49 2,111,047 16.066 5.11%
2008-04-10 0 20.55 20.50 20.55 19.70 20.95 1,304,000 26,468,720 20.298 15.58 15.55 15.58 14.94 15.89 1,719,565 15.393 -0.48%
2008-04-09 0 20.65 20.50 20.95 20.50 21.70 1,586,000 33,285,200 20.987 15.66 15.55 15.89 15.55 16.46 2,091,434 15.915 -5.06%
2008-04-08 0 21.75 21.75 21.80 21.75 22.90 1,838,022 40,838,498 22.219 16.49 16.49 16.53 16.49 17.37 2,423,772 16.849 -4.19%
2008-04-07 0 22.70 22.60 22.70 22.25 23.30 1,059,652 24,240,596 22.876 17.21 17.14 17.21 16.87 17.67 1,397,347 17.348 -0.44%
2008-04-03 0 22.80 22.50 22.95 21.95 22.95 2,304,000 51,608,500 22.400 17.29 17.06 17.40 16.65 17.40 3,038,250 16.986 2.01%
2008-04-02 0 22.35 22.25 22.40 21.50 23.10 3,793,000 84,567,372 22.296 16.95 16.87 16.99 16.30 17.52 5,001,772 16.907 3.00%
2008-04-01 0 21.70 21.55 21.70 21.45 23.30 2,481,000 55,878,600 22.523 16.46 16.34 16.46 16.27 17.67 3,271,657 17.080 -5.65%
2008-03-31 0 23.00 22.95 23.05 22.80 23.30 1,040,000 23,992,000 23.069 17.44 17.40 17.48 17.29 17.67 1,371,432 17.494 -0.22%
2008-03-28 0 23.05 23.15 23.20 20.80 23.20 3,019,000 67,506,100 22.360 17.48 17.56 17.59 15.77 17.59 3,981,110 16.957 5.98%
2008-03-27 0 21.75 21.60 21.80 20.70 22.45 783,777 16,791,627 21.424 16.49 16.38 16.53 15.70 17.02 1,033,555 16.246 4.57%
2008-03-26 0 20.80 20.55 20.80 19.82 21.50 1,171,572 24,396,137 20.823 15.77 15.58 15.77 15.03 16.30 1,544,934 15.791 3.48%
2008-03-25 0 20.10 20.00 20.35 19.44 21.00 1,826,000 37,241,090 20.395 15.24 15.17 15.43 14.74 15.92 2,407,919 15.466 5.79%
2008-03-20 0 19.00 18.82 19.00 18.00 19.84 1,951,525 37,723,020 19.330 14.41 14.27 14.41 13.65 15.05 2,573,447 14.659 -6.17%
2008-03-19 0 20.25 19.90 20.30 18.64 20.30 3,219,144 63,480,571 19.720 15.36 15.09 15.39 14.14 15.39 4,245,037 14.954 13.51%
2008-03-18 0 17.84 17.84 17.86 16.40 19.04 2,648,062 45,644,257 17.237 13.53 13.53 13.54 12.44 14.44 3,491,960 13.071 -3.04%
2008-03-17 0 18.40 18.32 18.40 17.70 19.76 1,495,777 27,208,763 18.190 13.95 13.89 13.95 13.42 14.98 1,972,459 13.794 -9.36%
2008-03-14 0 20.30 20.25 20.30 20.15 21.10 1,352,436 28,008,725 20.710 15.39 15.36 15.39 15.28 16.00 1,783,437 15.705 -1.69%
2008-03-13 0 20.65 20.60 20.65 20.60 21.25 2,040,008 42,300,164 20.735 15.66 15.62 15.66 15.62 16.11 2,690,128 15.724 -1.43%
2008-03-12 0 20.95 20.75 20.95 20.10 21.30 2,975,817 62,089,753 20.865 15.89 15.74 15.89 15.24 16.15 3,924,165 15.822 5.38%
2008-03-11 0 19.88 19.88 19.98 19.50 20.40 2,636,675 52,405,970 19.876 15.08 15.08 15.15 14.79 15.47 3,476,944 15.072 -0.50%
2008-03-10 0 19.98 19.86 20.10 19.40 21.00 4,877,000 96,807,860 19.850 15.15 15.06 15.24 14.71 15.92 6,431,227 15.053 -6.20%
2008-03-07 0 21.30 21.25 21.30 20.85 21.60 2,239,692 47,982,273 21.424 16.15 16.11 16.15 15.81 16.38 2,953,448 16.246 -2.52%
2008-03-06 0 21.85 21.60 21.85 21.15 22.00 3,107,700 67,066,235 21.581 16.57 16.38 16.57 16.04 16.68 4,098,077 16.365 3.31%
2008-03-05 0 21.15 21.15 21.20 21.00 22.00 1,666,000 35,369,000 21.230 16.04 16.04 16.08 15.92 16.68 2,196,929 16.099 -3.86%
2008-03-04 0 22.00 21.65 22.05 21.00 22.45 2,721,490 58,990,435 21.676 16.68 16.42 16.72 15.92 17.02 3,588,788 16.437 -1.12%
2008-03-03 0 22.25 22.20 22.25 22.00 22.80 3,728,000 83,817,280 22.483 16.87 16.83 16.87 16.68 17.29 4,916,058 17.050 -3.68%
2008-02-29 0 23.10 23.05 23.10 23.00 23.45 3,230,000 74,833,324 23.168 17.52 17.48 17.52 17.44 17.78 4,259,352 17.569 -1.91%
2008-02-28 0 23.55 23.75 23.80 22.80 23.85 3,445,000 80,070,000 23.242 17.86 18.01 18.05 17.29 18.09 4,542,870 17.625 0.00%
2008-02-27 0 23.55 23.50 23.55 22.60 23.85 3,744,100 87,158,355 23.279 17.86 17.82 17.86 17.14 18.09 4,937,288 17.653 3.97%
2008-02-26 0 22.65 22.55 22.65 22.25 23.05 1,957,000 44,212,746 22.592 17.18 17.10 17.18 16.87 17.48 2,580,667 17.132 0.00%
2008-02-25 0 22.65 22.65 22.70 22.20 23.50 1,803,000 40,596,700 22.516 17.18 17.18 17.21 16.83 17.82 2,377,589 17.075 -1.95%
2008-02-22 0 23.10 23.20 23.25 22.50 23.40 2,905,000 66,442,050 22.872 17.52 17.59 17.63 17.06 17.74 3,830,780 17.344 -1.28%
2008-02-21 0 23.40 23.40 23.45 23.20 25.35 5,733,000 136,491,952 23.808 17.74 17.74 17.78 17.59 19.22 7,560,021 18.054 -6.02%
2008-02-20 0 24.90 24.85 24.90 24.80 26.20 2,664,000 67,056,700 25.171 18.88 18.84 18.88 18.81 19.87 3,512,977 19.088 -3.49%
2008-02-19 0 25.80 25.80 26.00 25.60 26.95 3,906,100 101,634,680 26.019 19.56 19.56 19.72 19.41 20.44 5,150,915 19.731 -3.91%
2008-02-18 0 26.85 26.80 27.00 26.60 28.20 870,000 23,602,700 27.130 20.36 20.32 20.47 20.17 21.38 1,147,256 20.573 -3.24%
2008-02-15 0 27.75 27.70 27.75 26.80 27.75 534,000 14,623,400 27.385 21.04 21.01 21.04 20.32 21.04 704,178 20.767 -0.54%
2008-02-14 0 27.90 27.85 27.90 27.30 28.00 3,020,000 84,496,500 27.979 21.16 21.12 21.16 20.70 21.23 3,982,429 21.217 3.33%
2008-02-13 0 27.00 27.00 27.10 26.45 27.50 2,714,774 73,517,319 27.080 20.47 20.47 20.55 20.06 20.85 3,579,932 20.536 1.89%
2008-02-12 0 26.50 26.35 26.50 25.10 26.80 1,795,282 47,074,650 26.221 20.10 19.98 20.10 19.03 20.32 2,367,411 19.884 3.52%
2008-02-11 0 25.60 25.30 25.70 24.60 25.70 1,098,250 27,740,425 25.259 19.41 19.19 19.49 18.65 19.49 1,448,246 19.155 0.39%
2008-02-06 0 25.50 25.50 25.75 25.00 25.80 1,871,000 47,638,800 25.462 19.34 19.34 19.53 18.96 19.56 2,467,260 19.308 -5.20%
2008-02-05 0 26.90 26.80 26.90 26.60 27.20 1,206,000 32,401,500 26.867 20.40 20.32 20.40 20.17 20.63 1,590,334 20.374 -2.18%
2008-02-04 0 27.50 27.50 27.65 27.15 28.00 1,406,479 38,698,073 27.514 20.85 20.85 20.97 20.59 21.23 1,854,703 20.865 1.85%
2008-02-01 0 27.00 26.85 27.00 26.30 27.50 2,558,000 69,162,800 27.038 20.47 20.36 20.47 19.94 20.85 3,373,196 20.504 0.37%
2008-01-31 0 26.90 26.50 26.90 25.55 27.25 2,901,818 77,364,902 26.661 20.40 20.10 20.40 19.38 20.66 3,826,584 20.218 1.32%
2008-01-30 0 26.55 26.55 26.70 26.50 28.00 2,746,000 74,864,900 27.263 20.13 20.13 20.25 20.10 21.23 3,621,109 20.675 -0.56%
2008-01-29 0 26.70 26.65 26.70 26.50 27.55 1,352,342 36,477,567 26.974 20.25 20.21 20.25 20.10 20.89 1,783,313 20.455 0.19%
2008-01-28 0 26.65 26.50 26.65 25.95 27.00 1,852,000 48,959,200 26.436 20.21 20.10 20.21 19.68 20.47 2,442,205 20.047 -3.96%
2008-01-25 0 27.75 27.60 27.80 27.05 28.90 5,340,000 148,606,798 27.829 21.04 20.93 21.08 20.51 21.92 7,041,778 21.104 4.72%
2008-01-24 0 26.50 26.40 26.50 26.35 28.00 3,734,000 102,463,200 27.441 20.10 20.02 20.10 19.98 21.23 4,923,970 20.809 2.32%
2008-01-23 0 25.90 25.50 26.00 24.50 27.90 3,981,299 102,799,019 25.820 19.64 19.34 19.72 18.58 21.16 5,250,079 19.580 7.69%
2008-01-22 0 24.05 23.55 24.05 22.80 26.00 4,150,602 99,564,320 23.988 18.24 17.86 18.24 17.29 19.72 5,473,337 18.191 -13.33%
2008-01-21 0 27.75 27.75 27.85 27.50 28.80 2,042,000 57,395,400 28.107 21.04 21.04 21.12 20.85 21.84 2,692,755 21.315 -1.77%
2008-01-18 0 28.25 28.20 28.50 26.90 29.00 2,546,330 72,457,671 28.456 21.42 21.38 21.61 20.40 21.99 3,357,807 21.579 -2.59%
2008-01-17 0 29.00 29.00 29.05 27.60 31.90 3,143,690 91,057,252 28.965 21.99 21.99 22.03 20.93 24.19 4,145,537 21.965 -4.92%
2008-01-16 0 30.50 30.50 30.70 29.60 31.90 2,454,000 74,484,100 30.352 23.13 23.13 23.28 22.45 24.19 3,236,053 23.017 -6.73%
2008-01-15 0 32.70 32.50 32.70 32.60 34.10 3,167,843 105,187,959 33.205 24.80 24.65 24.80 24.72 25.86 4,177,387 25.180 -3.25%
2008-01-14 0 33.80 33.45 34.00 32.55 33.80 3,317,894 110,404,404 33.275 25.63 25.37 25.78 24.68 25.63 4,375,257 25.234 0.00%
2008-01-11 0 33.80 33.45 33.80 33.00 34.50 3,659,388 123,036,898 33.622 25.63 25.37 25.63 25.02 26.16 4,825,580 25.497 4.00%
2008-01-10 0 32.50 32.50 32.80 32.30 34.50 3,960,286 131,677,267 33.249 24.65 24.65 24.87 24.49 26.16 5,222,370 25.214 -8.19%
2008-01-09 0 35.40 35.00 35.40 31.00 36.25 1,828,000 61,415,400 33.597 26.84 26.54 26.84 23.51 27.49 2,410,556 25.478 11.15%
2008-01-08 0 31.85 31.50 31.90 30.85 32.50 2,437,530 77,543,301 31.812 24.15 23.89 24.19 23.39 24.65 3,214,334 24.124 1.11%
2008-01-07 0 31.50 31.50 32.00 30.50 32.00 3,131,000 97,619,050 31.178 23.89 23.89 24.27 23.13 24.27 4,128,803 23.643 -2.17%
2008-01-04 0 32.20 32.30 32.40 29.20 32.40 3,670,400 113,565,860 30.941 24.42 24.49 24.57 22.14 24.57 4,840,101 23.464 9.90%
2008-01-03 0 29.30 29.30 29.45 25.90 30.50 5,684,139 162,190,868 28.534 22.22 22.22 22.33 19.64 23.13 7,495,589 21.638 9.33%
2008-01-02 0 26.80 26.65 26.85 25.70 27.00 1,251,056 33,226,367 26.559 20.32 20.21 20.36 19.49 20.47 1,649,749 20.140 2.29%
2007-12-31 0 26.20 26.25 26.30 25.80 26.25 560,000 14,567,400 26.013 19.87 19.91 19.94 19.56 19.91 738,464 19.727 2.34%
2007-12-28 0 25.60 25.55 26.05 25.50 26.25 1,054,000 27,271,200 25.874 19.41 19.38 19.75 19.34 19.91 1,389,894 19.621 -3.03%
2007-12-27 0 26.40 26.30 26.35 25.55 26.70 900,000 23,798,100 26.442 20.02 19.94 19.98 19.38 20.25 1,186,816 20.052 0.57%
2007-12-24 0 26.25 26.10 26.30 25.40 26.50 493,298 12,895,868 26.142 19.91 19.79 19.94 19.26 20.10 650,505 19.824 3.75%
2007-12-21 0 25.30 25.25 25.30 25.00 25.30 1,008,000 25,442,560 25.241 19.19 19.15 19.19 18.96 19.19 1,329,234 19.141 0.00%
2007-12-20 0 25.30 25.10 25.20 24.20 25.40 756,000 18,992,700 25.123 19.19 19.03 19.11 18.35 19.26 996,926 19.051 0.20%
2007-12-19 0 25.25 25.20 25.30 24.85 25.60 1,107,251 27,786,460 25.095 19.15 19.11 19.19 18.84 19.41 1,460,115 19.030 1.20%
2007-12-18 0 24.95 24.95 25.15 24.10 25.20 1,744,000 43,397,700 24.884 18.92 18.92 19.07 18.28 19.11 2,299,787 18.870 -2.35%
2007-12-17 0 25.55 25.50 25.55 25.50 26.50 904,827 23,497,413 25.969 19.38 19.34 19.38 19.34 20.10 1,193,182 19.693 -2.85%
2007-12-14 0 26.30 26.10 26.30 25.50 26.90 2,300,000 60,505,400 26.307 19.94 19.79 19.94 19.34 20.40 3,032,975 19.949 -0.19%
2007-12-13 0 26.35 26.30 26.50 25.60 26.70 1,588,000 41,666,900 26.239 19.98 19.94 20.10 19.41 20.25 2,094,072 19.898 2.93%
2007-12-12 0 25.60 25.60 25.85 25.10 26.00 1,693,464 43,364,389 25.607 19.41 19.41 19.60 19.03 19.72 2,233,146 19.419 -1.92%
2007-12-11 0 26.10 26.05 26.10 25.90 26.55 806,000 21,073,800 26.146 19.79 19.75 19.79 19.64 20.13 1,062,860 19.827 0.00%
2007-12-10 0 26.10 26.10 26.45 26.00 27.20 928,000 24,526,800 26.430 19.79 19.79 20.06 19.72 20.63 1,223,740 20.042 -3.15%
2007-12-07 0 26.95 26.95 27.00 26.50 27.30 899,074 24,328,870 27.060 20.44 20.44 20.47 20.10 20.70 1,185,595 20.520 0.94%
2007-12-06 0 26.70 26.70 26.80 25.90 26.70 1,160,000 30,663,500 26.434 20.25 20.25 20.32 19.64 20.25 1,529,675 20.046 3.89%
2007-12-05 0 25.70 25.40 25.90 24.30 25.70 1,016,350 25,662,021 25.249 19.49 19.26 19.64 18.43 19.49 1,340,245 19.147 2.39%
2007-12-04 0 25.10 25.10 25.20 25.05 26.45 926,716 23,890,744 25.780 19.03 19.03 19.11 19.00 20.06 1,222,046 19.550 -4.74%
2007-12-03 0 26.35 26.35 26.40 26.20 27.50 1,063,716 27,698,600 26.039 19.98 19.98 20.02 19.87 20.85 1,402,706 19.747 -0.57%
2007-11-30 0 26.50 25.95 26.60 24.85 26.60 2,944,000 76,510,300 25.989 20.10 19.68 20.17 18.84 20.17 3,882,209 19.708 3.11%
2007-11-29 0 25.70 25.65 25.70 24.40 26.00 1,827,530 46,679,212 25.542 19.49 19.45 19.49 18.50 19.72 2,409,936 19.369 5.33%
2007-11-28 0 24.40 24.25 24.50 24.10 24.95 1,069,067 26,152,280 24.463 18.50 18.39 18.58 18.28 18.92 1,409,763 18.551 0.41%
2007-11-27 0 24.30 24.20 24.35 23.60 25.00 1,069,794 26,000,298 24.304 18.43 18.35 18.47 17.90 18.96 1,410,721 18.430 -2.80%
2007-11-26 0 25.00 24.95 25.00 23.80 25.00 2,112,000 52,095,000 24.666 18.96 18.92 18.96 18.05 18.96 2,785,063 18.705 5.49%
2007-11-23 0 23.70 23.70 23.80 23.30 24.30 602,000 14,294,800 23.746 17.97 17.97 18.05 17.67 18.43 793,848 18.007 0.00%
2007-11-22 0 23.70 23.50 23.75 22.50 25.00 1,176,000 28,139,000 23.928 17.97 17.82 18.01 17.06 18.96 1,550,774 18.145 -1.25%
2007-11-21 0 24.00 24.00 24.05 23.80 24.70 1,666,000 40,150,100 24.100 18.20 18.20 18.24 18.05 18.73 2,196,929 18.276 -0.41%
2007-11-20 0 24.10 24.10 24.45 23.65 25.00 2,597,000 62,542,250 24.082 18.28 18.28 18.54 17.93 18.96 3,424,625 18.263 -2.03%
2007-11-19 0 24.60 24.50 24.60 22.90 25.00 1,656,000 40,238,600 24.299 18.65 18.58 18.65 17.37 18.96 2,183,742 18.426 4.68%
2007-11-16 0 23.50 23.05 23.50 22.90 24.50 2,923,098 67,584,001 23.121 17.82 17.48 17.82 17.37 18.58 3,854,645 17.533 -1.05%
2007-11-15 0 23.75 23.55 23.75 23.50 25.10 1,452,000 35,553,600 24.486 18.01 17.86 18.01 17.82 19.03 1,914,731 18.568 -5.00%
2007-11-14 0 25.00 24.90 25.00 23.85 25.00 1,234,542 29,934,779 24.248 18.96 18.88 18.96 18.09 18.96 1,627,972 18.388 7.76%
2007-11-13 0 23.20 23.20 23.30 22.70 23.55 1,261,593 29,136,886 23.095 17.59 17.59 17.67 17.21 17.86 1,663,644 17.514 0.65%
2007-11-12 0 23.05 23.00 23.10 22.70 26.00 1,330,500 32,012,800 24.061 17.48 17.44 17.52 17.21 19.72 1,754,510 18.246 -7.24%
2007-11-09 1 - - - - - 0 0 - 18.84 - - - - 0 - 0.00%
2007-11-08 0 24.85 24.95 25.10 23.50 25.40 2,254,694 55,128,717 24.451 18.84 18.92 19.03 17.82 19.26 2,973,231 18.542 -1.78%
2007-11-07 0 25.30 25.40 25.85 25.15 25.95 1,335,584 34,172,349 25.586 19.19 19.26 19.60 19.07 19.68 1,761,215 19.403 0.60%
2007-11-06 0 25.15 25.10 25.15 25.00 26.00 1,843,834 46,432,718 25.183 19.07 19.03 19.07 18.96 19.72 2,431,436 19.097 0.60%
2007-11-05 0 25.00 25.00 25.05 25.00 26.50 1,250,000 31,839,650 25.472 18.96 18.96 19.00 18.96 20.10 1,648,356 19.316 -4.03%
2007-11-02 0 26.05 26.00 26.05 26.00 27.00 1,477,934 38,831,892 26.274 19.75 19.72 19.75 19.72 20.47 1,948,929 19.925 -4.40%
2007-11-01 0 27.25 27.25 27.40 26.00 27.80 970,144 26,157,803 26.963 20.66 20.66 20.78 19.72 21.08 1,279,314 20.447 -0.73%
2007-10-31 0 27.45 27.25 27.45 27.00 27.60 985,572 26,863,552 27.257 20.82 20.66 20.82 20.47 20.93 1,299,659 20.670 -0.54%
2007-10-30 0 27.60 27.60 27.70 27.10 27.80 1,244,973 34,325,078 27.571 20.93 20.93 21.01 20.55 21.08 1,641,727 20.908 1.85%
2007-10-29 0 27.10 27.00 27.30 27.00 27.90 1,031,513 28,221,937 27.360 20.55 20.47 20.70 20.47 21.16 1,360,241 20.748 0.37%
2007-10-26 0 27.00 26.90 27.00 26.90 28.00 1,047,018 28,617,581 27.332 20.47 20.40 20.47 20.40 21.23 1,380,687 20.727 -1.64%
2007-10-25 0 27.45 27.25 27.45 26.60 27.50 2,176,000 59,162,300 27.189 20.82 20.66 20.82 20.17 20.85 2,869,459 20.618 3.39%
2007-10-24 0 26.55 26.50 26.60 26.40 27.80 3,011,653 81,528,944 27.071 20.13 20.10 20.17 20.02 21.08 3,971,422 20.529 2.51%
2007-10-23 0 25.90 25.90 26.00 24.60 28.00 1,894,174 49,212,748 25.981 19.64 19.64 19.72 18.65 21.23 2,497,819 19.702 5.28%
2007-10-22 0 24.60 24.60 24.65 24.50 25.35 2,204,582 54,686,913 24.806 18.65 18.65 18.69 18.58 19.22 2,907,149 18.811 -4.65%
2007-10-18 0 25.80 25.80 26.00 25.80 28.50 2,532,250 67,248,350 26.557 19.56 19.56 19.72 19.56 21.61 3,339,240 20.139 -2.64%
2007-10-17 0 26.50 26.55 26.60 25.65 26.60 1,882,433 48,918,688 25.987 20.10 20.13 20.17 19.45 20.17 2,482,336 19.707 1.92%
2007-10-16 0 26.00 25.95 26.00 25.80 27.05 1,910,000 50,653,000 26.520 19.72 19.68 19.72 19.56 20.51 2,518,688 20.111 -4.59%
2007-10-15 0 27.25 27.00 27.30 26.80 27.40 1,556,000 42,073,500 27.040 20.66 20.47 20.70 20.32 20.78 2,051,874 20.505 -0.55%
2007-10-12 0 27.40 27.30 27.45 27.10 28.20 1,642,250 45,109,750 27.468 20.78 20.70 20.82 20.55 21.38 2,165,610 20.830 -1.44%
2007-10-11 0 27.80 27.80 28.30 27.60 28.50 1,439,018 40,490,408 28.138 21.08 21.08 21.46 20.93 21.61 1,897,611 21.338 0.54%
2007-10-10 0 27.65 27.45 27.65 26.80 29.30 1,253,334 34,858,769 27.813 20.97 20.82 20.97 20.32 22.22 1,652,753 21.091 1.47%
2007-10-09 0 27.25 27.25 27.35 26.65 28.15 1,056,000 28,850,700 27.321 20.66 20.66 20.74 20.21 21.35 1,392,531 20.718 -1.80%
2007-10-08 0 27.75 27.75 28.15 27.00 28.90 1,395,358 39,277,703 28.149 21.04 21.04 21.35 20.47 21.92 1,840,038 21.346 1.28%
2007-10-05 0 27.40 27.40 27.45 26.50 27.45 821,000 22,176,050 27.011 20.78 20.78 20.82 20.10 20.82 1,082,640 20.483 6.41%
2007-10-04 0 25.75 25.65 25.75 25.50 27.90 2,203,447 58,153,308 26.392 19.53 19.45 19.53 19.34 21.16 2,905,652 20.014 -7.71%
2007-10-03 0 27.90 27.90 27.95 26.80 29.95 1,571,654 44,884,546 28.559 21.16 21.16 21.20 20.32 22.71 2,072,517 21.657 -4.45%
2007-10-02 0 29.20 29.00 29.20 28.45 30.50 2,865,522 83,920,102 29.286 22.14 21.99 22.14 21.57 23.13 3,778,721 22.209 3.18%
2007-09-28 0 28.30 28.35 28.45 27.50 28.45 1,566,000 43,754,000 27.940 21.46 21.50 21.57 20.85 21.57 2,065,061 21.188 1.62%
2007-09-27 0 27.85 27.70 28.00 27.70 28.50 2,736,770 76,862,996 28.085 21.12 21.01 21.23 21.01 21.61 3,608,937 21.298 -0.54%
2007-09-25 0 28.00 27.60 28.00 27.45 28.20 895,387 24,895,186 27.804 21.23 20.93 21.23 20.82 21.38 1,180,733 21.085 -0.71%
2007-09-24 0 28.20 28.00 28.20 27.70 28.70 1,688,000 47,609,300 28.205 21.38 21.23 21.38 21.01 21.76 2,225,940 21.388 0.71%
2007-09-21 0 28.00 27.95 28.00 27.40 28.30 1,973,350 55,269,194 28.008 21.23 21.20 21.23 20.78 21.46 2,602,227 21.239 -0.71%
2007-09-20 0 28.20 27.75 28.20 27.40 29.40 1,876,344 53,562,994 28.546 21.38 21.04 21.38 20.78 22.29 2,474,307 21.648 0.00%
2007-09-19 0 28.20 28.10 28.30 27.20 28.50 2,313,825 65,082,461 28.128 21.38 21.31 21.46 20.63 21.61 3,051,206 21.330 4.06%
2007-09-18 0 27.10 27.10 27.20 25.45 27.20 1,683,624 44,420,012 26.384 20.55 20.55 20.63 19.30 20.63 2,220,170 20.007 4.84%
2007-09-17 0 25.85 25.80 25.85 25.75 26.60 1,246,000 32,551,700 26.125 19.60 19.56 19.60 19.53 20.17 1,643,081 19.811 -1.52%
2007-09-14 0 26.25 26.05 26.25 25.20 26.95 2,941,572 76,829,465 26.119 19.91 19.75 19.91 19.11 20.44 3,879,007 19.806 0.19%
2007-09-13 0 26.20 26.05 26.45 25.80 26.95 1,008,502 26,537,678 26.314 19.87 19.75 20.06 19.56 20.44 1,329,896 19.955 -0.95%
2007-09-12 0 26.45 26.00 26.45 25.85 26.55 1,020,037 26,813,069 26.286 20.06 19.72 20.06 19.60 20.13 1,345,107 19.934 1.73%
2007-09-11 0 26.00 25.85 25.95 25.55 26.75 716,000 18,605,600 25.985 19.72 19.60 19.68 19.38 20.29 944,178 19.706 0.58%
2007-09-10 0 25.85 25.90 26.00 25.30 26.50 1,501,420 38,847,072 25.874 19.60 19.64 19.72 19.19 20.10 1,979,900 19.621 -2.82%
2007-09-07 0 26.60 26.55 26.80 26.35 27.10 1,524,900 40,726,490 26.708 20.17 20.13 20.32 19.98 20.55 2,010,863 20.253 -1.12%
2007-09-06 0 26.90 26.85 26.90 26.45 27.30 1,267,300 34,091,000 26.900 20.40 20.36 20.40 20.06 20.70 1,671,169 20.399 -2.89%
2007-09-05 0 27.70 27.00 27.70 26.90 29.30 2,717,228 76,047,563 27.987 21.01 20.47 21.01 20.40 22.22 3,583,168 21.224 3.75%
2007-09-04 0 26.70 26.50 26.70 26.20 26.90 1,116,000 29,751,600 26.659 20.25 20.10 20.25 19.87 20.40 1,471,652 20.216 1.52%
2007-09-03 0 26.30 26.20 26.30 25.80 27.10 2,053,430 54,441,153 26.512 19.94 19.87 19.94 19.56 20.55 2,707,827 20.105 -3.31%
2007-08-31 0 27.20 27.15 27.20 25.90 27.90 3,443,015 93,881,722 27.267 20.63 20.59 20.63 19.64 21.16 4,540,252 20.678 -2.68%
2007-08-30 0 27.95 27.45 27.90 26.60 29.90 2,841,502 81,013,304 28.511 21.20 20.82 21.16 20.17 22.67 3,747,046 21.621 -0.89%
2007-08-29 0 28.20 27.80 28.20 24.40 28.30 3,119,676 81,430,311 26.102 21.38 21.08 21.38 18.50 21.46 4,113,870 19.794 8.46%
2007-08-28 0 26.00 25.90 26.00 23.50 29.00 8,166,000 212,063,020 25.969 19.72 19.64 19.72 17.82 21.99 10,768,382 19.693 13.79%
2007-08-27 0 22.85 22.85 22.90 21.10 22.85 3,073,358 68,630,641 22.331 17.33 17.33 17.37 16.00 17.33 4,052,791 16.934 9.86%
2007-08-24 0 20.80 21.00 21.05 19.00 21.50 3,034,358 61,469,501 20.258 15.77 15.92 15.96 14.41 16.30 4,001,362 15.362 1.22%
2007-08-23 0 20.55 20.50 20.55 19.92 21.00 2,947,644 60,481,883 20.519 15.58 15.55 15.58 15.11 15.92 3,887,014 15.560 3.47%
2007-08-22 0 19.86 19.76 19.86 19.60 20.10 4,393,700 87,314,276 19.873 15.06 14.98 15.06 14.86 15.24 5,793,906 15.070 0.40%
2007-08-21 0 19.78 19.70 19.78 19.04 19.80 6,684,975 130,415,418 19.509 15.00 14.94 15.00 14.44 15.01 8,815,376 14.794 4.11%
2007-08-20 0 19.00 18.96 19.00 17.62 19.08 2,147,358 39,654,621 18.467 14.41 14.38 14.41 13.36 14.47 2,831,689 14.004 10.08%
2007-08-17 0 17.26 17.16 17.28 16.10 18.00 3,953,000 66,338,800 16.782 13.09 13.01 13.10 12.21 13.65 5,212,762 12.726 -3.58%
2007-08-16 0 17.90 17.86 17.90 17.80 18.72 3,723,000 68,263,480 18.336 13.57 13.54 13.57 13.50 14.20 4,909,464 13.904 -4.69%
2007-08-15 0 18.78 18.74 18.78 18.40 18.98 4,695,830 88,103,998 18.762 14.24 14.21 14.24 13.95 14.39 6,192,321 14.228 -0.32%
2007-08-14 0 18.84 18.82 18.86 18.80 19.00 1,714,000 32,662,640 19.056 14.29 14.27 14.30 14.26 14.41 2,260,226 14.451 0.11%
2007-08-13 0 18.82 18.80 18.88 18.80 19.36 1,680,833 31,947,850 19.007 14.27 14.26 14.32 14.26 14.68 2,216,489 14.414 -2.79%
2007-08-10 0 19.36 19.36 19.40 17.50 19.36 1,864,000 34,888,680 18.717 14.68 14.68 14.71 13.27 14.68 2,458,029 14.194 1.04%
2007-08-09 0 19.16 19.10 19.14 18.40 19.20 6,223,572 117,887,928 18.942 14.53 14.48 14.51 13.95 14.56 8,206,931 14.364 3.01%
2007-08-08 0 18.60 18.42 18.60 18.20 18.60 1,083,700 19,986,042 18.442 14.10 13.97 14.10 13.80 14.10 1,429,059 13.985 2.31%
2007-08-07 0 18.18 18.20 18.42 17.80 18.60 3,691,700 67,146,950 18.189 13.79 13.80 13.97 13.50 14.10 4,868,189 13.793 -0.33%
2007-08-06 0 18.24 18.24 18.26 18.00 18.58 2,400,000 43,799,480 18.250 13.83 13.83 13.85 13.65 14.09 3,164,844 13.839 -2.04%
2007-08-03 0 18.62 18.58 18.62 18.14 18.74 3,896,000 72,072,440 18.499 14.12 14.09 14.12 13.76 14.21 5,137,597 14.028 2.87%
2007-08-02 0 18.10 18.10 18.12 17.48 18.22 4,504,984 80,569,094 17.884 13.73 13.73 13.74 13.26 13.82 5,940,655 13.562 3.67%
2007-08-01 0 17.46 17.40 17.54 17.36 17.88 2,265,000 39,903,820 17.618 13.24 13.19 13.30 13.16 13.56 2,986,821 13.360 -4.38%
2007-07-31 0 18.26 18.24 18.28 17.70 18.36 1,338,716 24,165,013 18.051 13.85 13.83 13.86 13.42 13.92 1,765,345 13.689 3.28%
2007-07-30 0 17.68 17.66 17.70 17.30 17.92 2,061,688 36,125,931 17.523 13.41 13.39 13.42 13.12 13.59 2,718,717 13.288 0.34%
2007-07-27 0 17.62 17.60 17.62 17.60 18.22 2,877,000 51,372,760 17.856 13.36 13.35 13.36 13.35 13.82 3,793,857 13.541 -3.61%
2007-07-26 0 18.28 18.26 18.28 18.24 19.02 2,250,000 41,754,560 18.558 13.86 13.85 13.86 13.83 14.42 2,967,041 14.073 -2.87%
2007-07-25 0 18.82 18.48 18.82 18.14 18.90 4,749,154 88,128,100 18.557 14.27 14.01 14.27 13.76 14.33 6,262,638 14.072 -0.11%
2007-07-24 0 18.84 18.82 18.84 18.36 18.94 4,700,717 86,602,742 18.423 14.29 14.27 14.29 13.92 14.36 6,198,765 13.971 2.61%
2007-07-23 0 18.36 18.36 18.48 18.26 18.62 791,814 14,658,818 18.513 13.92 13.92 14.01 13.85 14.12 1,044,153 14.039 0.55%
2007-07-20 0 18.26 18.16 18.26 17.90 18.42 1,097,935 20,023,147 18.237 13.85 13.77 13.85 13.57 13.97 1,447,830 13.830 1.22%
2007-07-19 0 18.04 18.02 18.04 17.80 18.20 1,925,000 34,713,800 18.033 13.68 13.67 13.68 13.50 13.80 2,538,469 13.675 0.00%
2007-07-18 0 18.04 18.02 18.04 18.00 18.50 2,928,000 53,007,980 18.104 13.68 13.67 13.68 13.65 14.03 3,861,110 13.729 -0.44%
2007-07-17 0 18.12 18.12 18.14 18.00 18.32 2,747,560 49,902,560 18.163 13.74 13.74 13.76 13.65 13.89 3,623,166 13.773 -0.44%
2007-07-16 0 18.20 18.20 18.30 18.16 19.00 1,741,862 32,171,539 18.470 13.80 13.80 13.88 13.77 14.41 2,296,967 14.006 -4.41%
2007-07-13 0 19.04 19.00 19.04 18.94 19.40 1,881,572 35,833,300 19.044 14.44 14.41 14.44 14.36 14.71 2,481,201 14.442 2.59%
2007-07-12 0 18.56 18.50 18.86 17.90 19.00 2,564,642 48,300,390 18.833 14.07 14.03 14.30 13.57 14.41 3,381,955 14.282 1.42%
2007-07-11 0 18.30 18.30 18.38 17.80 18.56 2,817,013 51,316,414 18.217 13.88 13.88 13.94 13.50 14.07 3,714,753 13.814 -1.51%
2007-07-10 0 18.58 18.58 18.60 18.32 19.00 3,152,572 58,658,433 18.607 14.09 14.09 14.10 13.89 14.41 4,157,249 14.110 -2.62%
2007-07-09 0 19.08 19.02 19.08 18.96 19.40 1,443,572 27,496,337 19.047 14.47 14.42 14.47 14.38 14.71 1,903,617 14.444 0.42%
2007-07-06 0 19.00 19.00 19.12 18.00 19.14 1,707,572 31,887,460 18.674 14.41 14.41 14.50 13.65 14.51 2,251,750 14.161 -1.35%
2007-07-05 0 19.26 19.16 19.32 19.00 19.46 1,434,000 27,469,600 19.156 14.61 14.53 14.65 14.41 14.76 1,890,994 14.527 -1.03%
2007-07-04 0 19.46 19.40 19.42 19.34 19.62 1,484,248 28,927,422 19.490 14.76 14.71 14.73 14.67 14.88 1,957,256 14.780 -0.61%
2007-07-03 0 19.58 19.56 19.60 18.98 19.74 3,421,032 66,322,300 19.387 14.85 14.83 14.86 14.39 14.97 4,511,264 14.701 3.05%
2007-06-29 0 19.00 18.98 19.00 18.86 19.76 1,832,500 35,210,660 19.215 14.41 14.39 14.41 14.30 14.98 2,416,490 14.571 -1.86%
2007-06-28 0 19.36 19.20 19.36 19.16 19.60 1,586,072 30,789,531 19.412 14.68 14.56 14.68 14.53 14.86 2,091,529 14.721 1.04%
2007-06-27 0 19.16 19.16 19.30 19.02 19.50 958,200 18,444,500 19.249 14.53 14.53 14.64 14.42 14.79 1,263,564 14.597 -1.74%
2007-06-26 0 19.50 19.46 19.50 19.28 19.62 1,666,614 32,502,774 19.502 14.79 14.76 14.79 14.62 14.88 2,197,739 14.789 -0.61%
2007-06-25 0 19.62 19.54 19.62 19.00 19.92 4,614,200 91,019,356 19.726 14.88 14.82 14.88 14.41 15.11 6,084,676 14.959 -0.61%
2007-06-22 0 19.74 19.72 19.74 19.38 20.20 2,487,572 49,137,394 19.753 14.97 14.95 14.97 14.70 15.32 3,280,324 14.979 -2.52%
2007-06-21 0 20.25 20.10 20.35 19.88 20.80 3,794,572 77,360,763 20.387 15.36 15.24 15.43 15.08 15.77 5,003,845 15.460 1.66%
2007-06-20 0 19.92 19.88 19.90 18.50 20.40 4,056,344 80,610,017 19.873 15.11 15.08 15.09 14.03 15.47 5,349,040 15.070 5.73%
2007-06-18 0 18.84 18.80 18.84 18.62 19.30 4,148,786 78,076,414 18.819 14.29 14.26 14.29 14.12 14.64 5,470,942 14.271 -0.53%
2007-06-15 0 18.94 18.90 18.94 18.62 19.00 1,928,000 36,497,920 18.930 14.36 14.33 14.36 14.12 14.41 2,542,425 14.356 0.32%
2007-06-14 0 18.88 18.76 18.88 18.50 18.98 1,493,000 28,155,180 18.858 14.32 14.23 14.32 14.03 14.39 1,968,797 14.301 2.16%
2007-06-13 0 18.48 18.48 18.50 17.76 18.70 744,655 13,769,073 18.491 14.01 14.01 14.03 13.47 14.18 981,965 14.022 -1.70%
2007-06-12 0 18.80 18.76 18.82 18.52 18.98 796,822 14,949,943 18.762 14.26 14.23 14.27 14.04 14.39 1,050,757 14.228 -0.42%
2007-06-11 0 18.88 18.70 18.88 18.72 18.98 460,500 8,671,380 18.830 14.32 14.18 14.32 14.20 14.39 607,254 14.280 0.00%
2007-06-08 0 18.88 18.78 18.88 17.90 18.90 1,763,000 32,776,640 18.591 14.32 14.24 14.32 13.57 14.33 2,324,842 14.098 1.51%
2007-06-07 0 18.60 18.52 18.62 17.90 18.80 931,000 17,255,680 18.535 14.10 14.04 14.12 13.57 14.26 1,227,696 14.055 1.97%
2007-06-06 0 18.24 18.24 18.30 18.06 18.60 2,975,072 54,528,945 18.329 13.83 13.83 13.88 13.70 14.10 3,923,183 13.899 -4.20%
2007-06-05 0 19.04 18.90 19.04 18.42 19.28 3,158,000 59,585,200 18.868 14.44 14.33 14.44 13.97 14.62 4,164,407 14.308 0.63%
2007-06-04 0 18.92 18.70 18.80 18.50 19.30 2,181,572 41,387,188 18.971 14.35 14.18 14.26 14.03 14.64 2,876,806 14.387 -1.66%
2007-06-01 0 19.24 19.24 19.32 19.00 19.92 3,947,572 77,189,751 19.554 14.59 14.59 14.65 14.41 15.11 5,205,604 14.828 0.21%
2007-05-31 0 19.20 19.12 19.20 17.84 19.60 3,602,000 68,329,440 18.970 14.56 14.50 14.56 13.53 14.86 4,749,903 14.385 8.47%
2007-05-30 0 17.70 17.80 17.84 16.32 17.80 2,623,358 44,169,911 16.837 13.42 13.50 13.53 12.38 13.50 3,459,383 12.768 2.91%
2007-05-29 0 17.20 17.08 17.24 16.60 17.20 1,801,000 30,342,080 16.847 13.04 12.95 13.07 12.59 13.04 2,374,952 12.776 3.61%
2007-05-28 0 16.60 16.60 16.64 16.30 16.74 1,707,629 28,399,594 16.631 12.59 12.59 12.62 12.36 12.69 2,251,825 12.612 3.23%
2007-05-25 0 16.08 16.04 16.22 15.80 16.80 1,748,358 28,525,094 16.315 12.19 12.16 12.30 11.98 12.74 2,305,533 12.372 -3.83%
2007-05-23 0 16.72 16.58 16.72 15.92 16.74 1,812,500 29,847,755 16.468 12.68 12.57 12.68 12.07 12.69 2,390,117 12.488 4.50%
2007-05-22 0 16.00 15.82 16.04 15.52 16.20 1,392,800 22,242,580 15.970 12.13 12.00 12.16 11.77 12.28 1,836,664 12.110 2.30%
2007-05-21 0 15.64 15.64 15.66 15.22 15.78 1,382,200 21,619,690 15.642 11.86 11.86 11.88 11.54 11.97 1,822,686 11.861 -1.01%
2007-05-18 0 15.80 15.80 15.84 15.10 15.80 826,000 12,809,160 15.507 11.98 11.98 12.01 11.45 11.98 1,089,234 11.760 1.02%
2007-05-17 0 15.64 15.50 15.64 14.80 15.80 1,396,430 21,696,243 15.537 11.86 11.75 11.86 11.22 11.98 1,841,451 11.782 3.99%
2007-05-16 0 15.04 15.04 15.08 14.90 15.48 1,262,000 19,181,980 15.200 11.41 11.41 11.44 11.30 11.74 1,664,180 11.526 -0.13%
2007-05-15 0 15.06 15.02 15.06 14.50 15.10 1,077,300 16,143,540 14.985 11.42 11.39 11.42 11.00 11.45 1,420,619 11.364 1.35%
2007-05-14 0 14.86 14.84 15.00 14.68 15.02 2,856,000 42,580,480 14.909 11.27 11.25 11.37 11.13 11.39 3,766,164 11.306 1.23%
2007-05-11 0 14.68 14.68 14.70 14.16 14.70 875,900 12,704,172 14.504 11.13 11.13 11.15 10.74 11.15 1,155,036 10.999 -0.81%
2007-05-10 0 14.80 14.80 14.82 14.54 14.86 913,242 13,415,270 14.690 11.22 11.22 11.24 11.03 11.27 1,204,279 11.140 0.00%
2007-05-09 0 14.80 14.78 14.86 14.66 15.00 1,114,000 16,541,440 14.849 11.22 11.21 11.27 11.12 11.37 1,469,015 11.260 1.79%
2007-05-08 0 14.54 14.54 14.56 14.40 14.56 1,400,000 20,188,050 14.420 11.03 11.03 11.04 10.92 11.04 1,846,159 10.935 1.25%
2007-05-07 0 14.36 14.38 14.40 14.18 14.40 590,000 8,457,160 14.334 10.89 10.90 10.92 10.75 10.92 778,024 10.870 1.74%
2007-05-04 0 14.34 14.34 14.38 14.24 14.50 577,786 8,305,377 14.374 10.70 10.70 10.73 10.63 10.82 774,063 10.730 1.27%
2007-05-03 0 14.16 14.16 14.28 14.00 14.48 1,040,930 14,811,326 14.229 10.57 10.57 10.66 10.45 10.81 1,394,540 10.621 1.43%
2007-05-02 0 13.96 13.96 14.00 13.86 14.04 1,163,000 16,229,420 13.955 10.42 10.42 10.45 10.35 10.48 1,558,077 10.416 0.58%
2007-04-30 0 13.88 13.88 13.98 13.80 14.16 979,000 13,600,900 13.893 10.36 10.36 10.44 10.30 10.57 1,311,572 10.370 -2.25%
2007-04-27 0 14.20 14.14 14.20 13.92 14.40 1,117,144 15,765,714 14.113 10.60 10.55 10.60 10.39 10.75 1,496,644 10.534 -0.98%
2007-04-26 0 14.34 14.32 14.34 14.08 14.60 1,859,000 26,611,080 14.315 10.70 10.69 10.70 10.51 10.90 2,490,512 10.685 2.28%
2007-04-25 0 14.02 14.18 14.28 13.92 14.20 1,754,597 24,709,557 14.083 10.46 10.58 10.66 10.39 10.60 2,350,643 10.512 -1.27%
2007-04-24 0 14.20 14.18 14.20 14.00 14.60 994,000 14,291,520 14.378 10.60 10.58 10.60 10.45 10.90 1,331,667 10.732 -2.74%
2007-04-23 0 14.60 14.60 14.62 14.20 14.98 1,987,144 29,013,657 14.601 10.90 10.90 10.91 10.60 11.18 2,662,188 10.898 0.55%
2007-04-20 0 14.52 14.50 14.56 13.52 14.66 2,954,750 42,255,140 14.301 10.84 10.82 10.87 10.09 10.94 3,958,495 10.675 10.17%
2007-04-19 0 13.18 13.14 13.18 12.98 13.52 638,468 8,379,270 13.124 9.838 9.808 9.838 9.689 10.09 855,359 9.7962 -2.66%
2007-04-18 0 13.54 13.52 13.54 13.52 13.70 424,000 5,764,880 13.596 10.11 10.09 10.11 10.09 10.23 568,035 10.149 -1.31%
2007-04-17 0 13.72 13.72 13.74 13.60 14.00 341,358 4,700,172 13.769 10.24 10.24 10.26 10.15 10.45 457,319 10.278 -2.00%
2007-04-16 0 14.00 13.98 14.00 13.60 14.08 1,102,072 15,398,344 13.972 10.45 10.44 10.45 10.15 10.51 1,476,452 10.429 0.72%
2007-04-13 0 13.90 13.90 13.92 13.48 13.92 920,000 12,538,800 13.629 10.38 10.38 10.39 10.06 10.39 1,232,529 10.173 0.72%
2007-04-12 0 13.80 13.78 13.80 13.50 13.90 614,556 8,480,255 13.799 10.30 10.29 10.30 10.08 10.38 823,324 10.300 -1.85%
2007-04-11 0 14.06 14.00 14.06 13.46 14.16 937,517 13,134,501 14.010 10.49 10.45 10.49 10.05 10.57 1,255,997 10.457 0.43%
2007-04-10 0 14.00 13.98 14.00 13.70 14.00 776,340 10,814,320 13.930 10.45 10.44 10.45 10.23 10.45 1,040,067 10.398 0.00%
2007-04-04 0 14.00 13.92 14.00 13.34 14.00 860,358 11,744,037 13.650 10.45 10.39 10.45 9.957 10.45 1,152,626 10.189 4.63%
2007-04-03 0 13.38 13.28 13.38 13.16 13.48 551,572 7,365,325 13.353 9.987 9.913 9.987 9.823 10.06 738,944 9.9674 1.67%
2007-04-02 0 13.16 13.12 13.16 13.14 13.24 293,572 3,865,030 13.166 9.823 9.793 9.823 9.808 9.883 393,300 9.8272 0.15%
2007-03-30 0 13.14 13.04 13.22 12.96 13.40 220,000 2,889,000 13.132 9.808 9.733 9.868 9.674 10.00 294,735 9.8020 -1.05%
2007-03-29 0 13.28 13.26 13.44 13.00 13.54 887,000 11,803,360 13.307 9.913 9.898 10.03 9.704 10.11 1,188,319 9.9328 0.76%
2007-03-28 0 13.18 13.18 13.20 13.10 13.42 392,000 5,167,880 13.183 9.838 9.838 9.853 9.778 10.02 525,165 9.8405 -1.79%
2007-03-27 0 13.42 13.42 13.50 13.34 13.52 568,000 7,644,160 13.458 10.02 10.02 10.08 9.957 10.09 760,953 10.046 -0.30%
2007-03-26 0 13.46 13.44 13.46 13.10 13.46 277,286 3,708,447 13.374 10.05 10.03 10.05 9.778 10.05 371,482 9.9829 2.12%
2007-03-23 0 13.18 13.18 13.20 13.10 13.48 654,572 8,678,311 13.258 9.838 9.838 9.853 9.778 10.06 876,934 9.8962 -1.64%
2007-03-22 0 13.40 13.20 13.48 13.20 13.70 958,000 12,923,360 13.490 10.00 9.853 10.06 9.853 10.23 1,283,438 10.069 1.98%
2007-03-21 0 13.14 13.00 13.14 12.82 13.20 408,000 5,300,640 12.992 9.808 9.704 9.808 9.569 9.853 546,600 9.6975 2.98%
2007-03-20 0 12.76 12.76 12.80 12.70 12.88 242,000 3,099,880 12.809 9.524 9.524 9.554 9.480 9.614 324,209 9.5614 0.47%
2007-03-19 0 12.70 12.62 12.70 12.36 12.78 411,898 5,181,585 12.580 9.480 9.420 9.480 9.226 9.539 551,822 9.3900 -0.78%
2007-03-16 0 12.80 12.60 12.78 12.60 12.92 354,000 4,540,440 12.826 9.554 9.405 9.539 9.405 9.644 474,256 9.5738 1.43%
2007-03-15 0 12.62 12.62 12.70 12.60 13.10 420,000 5,369,560 12.785 9.420 9.420 9.480 9.405 9.778 562,676 9.5429 -1.25%
2007-03-14 0 12.78 12.78 12.88 12.40 13.02 1,069,860 13,492,838 12.612 9.539 9.539 9.614 9.256 9.719 1,433,297 9.4138 -2.29%
2007-03-13 0 13.08 13.08 13.18 12.98 13.40 455,730 5,987,240 13.138 9.763 9.763 9.838 9.689 10.00 610,544 9.8064 -2.97%
2007-03-12 0 13.48 13.40 13.48 13.00 13.48 1,175,000 15,599,894 13.277 10.06 10.00 10.06 9.704 10.06 1,574,154 9.9100 3.69%
2007-03-09 0 13.00 12.96 12.98 12.98 13.52 1,557,572 20,321,653 13.047 9.704 9.674 9.689 9.689 10.09 2,086,688 9.7387 0.31%
2007-03-08 0 12.96 12.90 12.96 12.44 13.10 943,755 11,975,372 12.689 9.674 9.629 9.674 9.286 9.778 1,264,354 9.4715 5.88%
2007-03-07 0 12.24 12.24 12.32 12.20 12.70 1,397,288 17,445,370 12.485 9.136 9.136 9.196 9.106 9.480 1,871,954 9.3193 1.16%
2007-03-06 0 12.10 12.00 12.30 11.36 12.46 1,499,767 18,238,376 12.161 9.032 8.957 9.181 8.479 9.301 2,009,246 9.0772 9.60%
2007-03-05 0 11.04 11.02 11.36 11.02 12.60 1,724,000 20,168,040 11.698 8.241 8.226 8.479 8.226 9.405 2,309,652 8.7321 -13.75%
2007-03-02 0 12.80 12.76 12.88 12.50 13.16 1,019,000 13,166,440 12.921 9.554 9.524 9.614 9.330 9.823 1,365,160 9.6446 0.79%
2007-03-01 0 12.70 12.62 12.80 12.50 13.32 1,379,572 17,756,699 12.871 9.480 9.420 9.554 9.330 9.942 1,848,220 9.6075 -4.65%
2007-02-28 0 13.32 13.30 13.32 12.00 13.40 1,465,000 18,901,560 12.902 9.942 9.928 9.942 8.957 10.00 1,962,669 9.6305 0.60%
2007-02-27 0 13.24 13.22 13.24 13.10 13.60 2,257,000 29,894,400 13.245 9.883 9.868 9.883 9.778 10.15 3,023,715 9.8866 -3.50%
2007-02-26 0 13.72 13.66 13.78 13.52 14.04 1,962,000 26,993,760 13.758 10.24 10.20 10.29 10.09 10.48 2,628,502 10.270 -2.00%
2007-02-23 0 14.00 14.00 14.06 13.88 14.14 1,260,000 17,578,360 13.951 10.45 10.45 10.49 10.36 10.55 1,688,029 10.414 -0.71%
2007-02-22 0 14.10 13.98 14.10 13.88 14.22 1,099,500 15,449,370 14.051 10.52 10.44 10.52 10.36 10.61 1,473,006 10.488 0.71%
2007-02-21 0 14.00 13.98 14.02 13.82 14.26 965,786 13,547,508 14.027 10.45 10.44 10.46 10.32 10.64 1,293,869 10.471 -0.57%
2007-02-16 0 14.08 14.04 14.06 14.06 14.46 1,762,022 24,999,698 14.188 10.51 10.48 10.49 10.49 10.79 2,360,591 10.590 -1.95%
2007-02-15 0 14.36 14.36 14.38 14.00 14.36 594,074 8,465,783 14.250 10.72 10.72 10.73 10.45 10.72 795,884 10.637 2.57%
2007-02-14 0 14.00 14.00 14.04 13.90 14.80 1,235,358 17,359,058 14.052 10.45 10.45 10.48 10.38 11.05 1,655,016 10.489 -1.55%
2007-02-13 0 14.22 14.04 14.22 13.80 14.70 1,540,383 21,711,430 14.095 10.61 10.48 10.61 10.30 10.97 2,063,660 10.521 -1.11%
2007-02-12 0 14.38 14.30 14.38 14.24 14.70 1,024,000 14,888,520 14.540 10.73 10.67 10.73 10.63 10.97 1,371,858 10.853 -1.37%
2007-02-09 0 14.58 14.52 14.58 14.10 14.98 1,461,481 21,105,276 14.441 10.88 10.84 10.88 10.52 11.18 1,957,954 10.779 -1.35%
2007-02-08 0 14.78 14.78 14.84 13.90 14.84 2,662,712 38,685,590 14.529 11.03 11.03 11.08 10.38 11.08 3,567,250 10.845 5.57%
2007-02-07 0 14.00 13.98 14.00 13.80 14.10 2,623,572 36,591,125 13.947 10.45 10.44 10.45 10.30 10.52 3,514,814 10.411 1.45%
2007-02-06 0 13.80 13.78 13.80 13.60 14.00 2,806,858 38,806,573 13.826 10.30 10.29 10.30 10.15 10.45 3,760,363 10.320 0.73%
2007-02-05 0 13.70 13.70 13.72 13.42 14.14 1,499,000 20,522,000 13.690 10.23 10.23 10.24 10.02 10.55 2,008,218 10.219 -3.11%
2007-02-02 0 14.14 14.04 14.14 13.82 14.40 2,542,560 35,727,434 14.052 10.55 10.48 10.55 10.32 10.75 3,406,282 10.489 -2.35%
2007-02-01 0 14.48 14.48 14.50 14.24 14.96 1,661,358 24,077,116 14.492 10.81 10.81 10.82 10.63 11.17 2,225,730 10.818 -2.69%
2007-01-31 0 14.88 14.66 14.88 14.00 14.90 795,930 11,566,478 14.532 11.11 10.94 11.11 10.45 11.12 1,066,312 10.847 -0.40%
2007-01-30 0 14.94 14.72 14.94 14.20 14.94 1,555,000 22,571,820 14.516 11.15 10.99 11.15 10.60 11.15 2,083,242 10.835 4.77%
2007-01-29 0 14.26 14.30 14.50 13.84 15.30 875,144 12,751,040 14.570 10.64 10.67 10.82 10.33 11.42 1,172,435 10.876 -3.65%
2007-01-26 0 14.80 14.78 14.90 13.50 15.60 1,493,000 22,524,520 15.087 11.05 11.03 11.12 10.08 11.64 2,000,180 11.261 -3.39%
2007-01-25 0 15.32 15.30 15.36 15.20 15.50 548,000 8,410,920 15.348 11.44 11.42 11.47 11.35 11.57 734,159 11.457 -1.16%
2007-01-24 0 15.50 15.42 15.50 15.28 15.80 1,086,074 16,768,489 15.440 11.57 11.51 11.57 11.41 11.79 1,455,019 11.525 -1.27%
2007-01-23 0 15.70 15.54 15.74 15.20 16.30 1,562,000 24,864,190 15.918 11.72 11.60 11.75 11.35 12.17 2,092,620 11.882 -4.85%
2007-01-22 0 16.50 16.40 16.50 16.30 17.00 946,200 15,690,640 16.583 12.32 12.24 12.32 12.17 12.69 1,267,629 12.378 -0.60%
2007-01-19 0 16.60 16.48 16.60 16.10 16.80 3,165,000 51,735,467 16.346 12.39 12.30 12.39 12.02 12.54 4,240,168 12.201 2.47%
2007-01-18 0 16.20 16.12 16.20 15.78 16.36 2,989,429 48,584,493 16.252 12.09 12.03 12.09 11.78 12.21 4,004,954 12.131 0.62%
2007-01-17 0 16.10 16.10 16.50 15.96 17.02 3,755,000 62,759,830 16.714 12.02 12.02 12.32 11.91 12.70 5,030,594 12.476 -1.83%
2007-01-16 0 16.40 16.36 16.40 15.52 17.00 4,014,000 65,882,640 16.413 12.24 12.21 12.24 11.58 12.69 5,377,578 12.251 3.80%
2007-01-15 0 15.80 15.52 15.80 14.50 16.20 2,772,000 43,554,480 15.712 11.79 11.58 11.79 10.82 12.09 3,713,664 11.728 8.97%
2007-01-12 0 14.50 14.46 14.50 14.14 14.70 1,440,603 21,001,587 14.578 10.82 10.79 10.82 10.55 10.97 1,929,984 10.882 2.55%
2007-01-11 0 14.14 14.14 14.18 13.90 14.18 1,284,196 18,047,311 14.053 10.55 10.55 10.58 10.38 10.58 1,720,444 10.490 1.00%
2007-01-10 0 14.00 14.00 14.10 13.80 14.40 2,605,346 36,643,069 14.065 10.45 10.45 10.52 10.30 10.75 3,490,396 10.498 -0.71%
2007-01-09 0 14.10 14.10 14.16 14.06 14.40 2,164,930 30,634,752 14.150 10.52 10.52 10.57 10.49 10.75 2,900,369 10.562 -2.08%
2007-01-08 0 14.40 14.40 14.42 14.20 14.60 1,990,000 28,594,200 14.369 10.75 10.75 10.76 10.60 10.90 2,666,014 10.725 -1.37%
2007-01-05 0 14.60 14.60 14.64 12.90 14.62 2,336,000 33,109,240 14.173 10.90 10.90 10.93 9.629 10.91 3,129,552 10.580 10.61%
2007-01-04 0 13.20 13.20 13.22 12.80 14.20 1,240,000 16,605,560 13.392 9.853 9.853 9.868 9.554 10.60 1,661,235 9.9959 1.54%
2007-01-03 0 13.00 13.00 13.14 12.56 13.22 914,000 11,895,680 13.015 9.704 9.704 9.808 9.375 9.868 1,224,491 9.7148 -0.76%
2007-01-02 0 13.10 13.12 13.18 13.06 13.24 339,572 4,451,202 13.108 9.778 9.793 9.838 9.748 9.883 454,926 9.7844 -0.15%
2006-12-29 0 13.12 13.08 13.12 12.78 13.18 960,000 12,527,040 13.049 9.793 9.763 9.793 9.539 9.838 1,286,117 9.7402 0.77%
2006-12-28 0 13.02 13.00 13.16 12.22 13.28 2,407,072 31,251,606 12.983 9.719 9.704 9.823 9.121 9.913 3,224,768 9.6911 2.04%
2006-12-27 0 12.76 12.68 12.76 11.96 12.82 1,227,147 15,338,211 12.499 9.524 9.465 9.524 8.927 9.569 1,644,016 9.3297 -0.62%
2006-12-22 0 12.84 12.82 12.84 12.68 12.90 1,554,600 19,906,076 12.805 9.584 9.569 9.584 9.465 9.629 2,082,706 9.5578 0.94%
2006-12-21 0 12.72 12.68 12.72 11.72 13.00 3,664,640 46,117,267 12.584 9.495 9.465 9.495 8.748 9.704 4,909,538 9.3934 -4.93%
2006-12-20 0 13.38 13.24 13.30 11.20 13.60 12,155,000 140,737,140 11.579 9.987 9.883 9.928 8.360 10.15 16,284,120 8.6426 21.42%
2006-12-19 0 11.02 11.02 11.10 10.20 11.18 9,648,600 99,748,226 10.338 8.226 8.226 8.285 7.614 8.345 12,926,282 7.7167 8.25%
2006-12-18 0 10.18 10.18 10.24 10.08 10.34 1,289,786 13,201,880 10.236 7.599 7.599 7.643 7.524 7.718 1,727,933 7.6403 -0.20%
2006-12-15 0 10.20 10.18 10.20 10.00 10.30 680,686 6,935,888 10.190 7.614 7.599 7.614 7.464 7.688 911,919 7.6058 0.00%
2006-12-14 0 10.20 10.16 10.20 10.14 10.40 648,144 6,619,663 10.213 7.614 7.584 7.614 7.569 7.763 868,322 7.6235 0.79%
2006-12-13 0 10.12 10.08 10.12 10.08 10.36 670,000 6,845,680 10.217 7.554 7.524 7.554 7.524 7.733 897,603 7.6266 -1.75%
2006-12-12 0 10.30 10.26 10.30 10.14 10.30 4,151,786 42,468,668 10.229 7.688 7.658 7.688 7.569 7.688 5,562,170 7.6353 0.98%
2006-12-11 0 10.20 10.18 10.20 10.06 10.24 3,412,000 34,584,090 10.136 7.614 7.599 7.614 7.509 7.643 4,571,075 7.5659 2.00%
2006-12-08 0 10.00 10.00 10.02 9.910 10.04 1,256,000 12,549,160 9.9914 7.464 7.464 7.479 7.397 7.494 1,682,670 7.4579 -0.20%
2006-12-07 0 10.02 9.990 10.04 9.950 10.04 907,000 9,048,280 9.9761 7.479 7.457 7.494 7.427 7.494 1,215,113 7.4465 0.70%
2006-12-06 0 9.950 9.950 10.04 9.930 10.10 1,510,720 15,171,957 10.043 7.427 7.427 7.494 7.412 7.539 2,023,920 7.4963 -1.29%
2006-12-05 0 10.08 10.04 10.08 10.00 10.14 2,013,786 20,266,834 10.064 7.524 7.494 7.524 7.464 7.569 2,697,880 7.5121 1.31%
2006-12-04 0 9.950 9.950 9.980 9.950 10.06 398,856 3,996,072 10.019 7.427 7.427 7.449 7.427 7.509 534,350 7.4784 0.00%
2006-12-01 0 9.950 9.950 10.00 9.760 10.08 902,000 8,985,780 9.9621 7.427 7.427 7.464 7.285 7.524 1,208,414 7.4360 2.37%
2006-11-30 0 9.720 9.710 9.900 9.680 9.950 4,500,000 44,021,820 9.7826 7.255 7.248 7.390 7.225 7.427 6,028,675 7.3021 -0.72%
2006-11-29 0 9.790 9.780 9.790 9.650 9.850 1,212,000 11,811,680 9.7456 7.308 7.300 7.308 7.203 7.352 1,623,723 7.2744 1.14%
2006-11-28 0 9.680 9.650 9.680 9.680 9.880 1,366,000 13,344,060 9.7687 7.225 7.203 7.225 7.225 7.375 1,830,038 7.2917 -2.02%
2006-11-27 0 9.880 9.880 9.890 9.870 10.02 566,935 5,621,287 9.9152 7.375 7.375 7.382 7.367 7.479 759,526 7.4010 -1.20%
2006-11-24 0 10.00 10.00 10.04 9.960 10.14 2,394,890 24,151,607 10.085 7.464 7.464 7.494 7.434 7.569 3,208,447 7.5275 -0.79%
2006-11-23 0 10.08 10.04 10.08 9.980 10.16 2,694,000 26,982,940 10.016 7.524 7.494 7.524 7.449 7.584 3,609,167 7.4762 0.90%
2006-11-22 0 9.990 9.980 9.990 9.980 10.20 3,069,144 30,982,709 10.095 7.457 7.449 7.457 7.449 7.614 4,111,749 7.5352 -0.70%
2006-11-21 0 10.06 10.04 10.06 10.00 10.16 1,612,000 16,227,160 10.066 7.509 7.494 7.509 7.464 7.584 2,159,605 7.5139 -0.79%
2006-11-20 0 10.14 10.14 10.16 10.06 10.30 9,206,000 94,020,080 10.213 7.569 7.569 7.584 7.509 7.688 12,333,329 7.6233 -1.55%
2006-11-17 0 10.30 10.28 10.34 10.16 10.38 2,718,000 27,943,760 10.281 7.688 7.673 7.718 7.584 7.748 3,641,319 7.6741 -0.77%
2006-11-16 0 10.38 10.36 10.40 10.20 10.46 2,726,000 28,198,960 10.344 7.748 7.733 7.763 7.614 7.808 3,652,037 7.7214 0.39%
2006-11-15 0 10.34 10.30 10.34 10.28 10.50 654,000 6,773,200 10.357 7.718 7.688 7.718 7.673 7.838 876,167 7.7305 -1.52%
2006-11-14 0 10.50 10.48 10.50 10.44 10.62 1,237,020 12,989,533 10.501 7.838 7.823 7.838 7.793 7.927 1,657,242 7.8380 -0.94%
2006-11-13 0 10.60 10.60 10.62 10.50 10.76 476,000 5,058,800 10.628 7.912 7.912 7.927 7.838 8.032 637,700 7.9329 -1.85%
2006-11-10 0 10.80 10.80 10.84 10.60 10.86 2,223,000 24,132,920 10.856 8.061 8.061 8.091 7.912 8.106 2,978,165 8.1033 -1.82%
2006-11-09 0 11.00 10.98 11.00 10.84 11.20 678,000 7,467,800 11.014 8.211 8.196 8.211 8.091 8.360 908,320 8.2215 1.48%
2006-11-08 0 10.84 10.78 10.84 10.84 11.20 4,702,000 51,066,960 10.861 8.091 8.047 8.091 8.091 8.360 6,299,295 8.1068 -1.45%
2006-11-07 0 11.00 11.00 11.10 10.78 11.20 1,434,000 15,640,320 10.907 8.211 8.211 8.285 8.047 8.360 1,921,138 8.1412 1.48%
2006-11-06 0 10.84 10.84 10.86 10.40 10.86 1,004,000 10,794,560 10.752 8.091 8.091 8.106 7.763 8.106 1,345,064 8.0253 3.24%
2006-11-03 0 10.50 10.48 10.50 10.50 10.72 332,000 3,505,000 10.557 7.838 7.823 7.838 7.838 8.002 444,782 7.8803 -2.05%
2006-11-02 0 10.72 10.70 10.72 10.68 11.00 538,000 5,786,160 10.755 8.002 7.987 8.002 7.972 8.211 720,762 8.0278 -1.47%
2006-11-01 0 10.88 10.86 10.90 10.88 11.02 2,572,000 27,869,776 10.836 8.121 8.106 8.136 8.121 8.226 3,445,722 8.0882 0.55%
2006-10-31 0 10.82 10.82 10.86 10.76 11.10 927,500 10,092,090 10.881 8.076 8.076 8.106 8.032 8.285 1,242,577 8.1219 -2.52%
2006-10-27 0 11.10 11.10 11.20 11.08 11.40 592,000 6,655,200 11.242 8.285 8.285 8.360 8.270 8.509 793,106 8.3913 -0.72%
2006-10-26 0 11.18 11.18 11.20 10.90 11.18 906,000 10,066,600 11.111 8.345 8.345 8.360 8.136 8.345 1,213,773 8.2936 0.90%
2006-10-25 0 11.08 11.08 11.12 11.00 11.16 1,189,000 13,191,680 11.095 8.270 8.270 8.300 8.211 8.330 1,592,910 8.2815 -0.72%
2006-10-24 0 11.16 11.12 11.16 10.84 11.22 1,412,000 15,711,040 11.127 8.330 8.300 8.330 8.091 8.375 1,891,664 8.3054 1.09%
2006-10-23 0 11.04 11.00 11.04 10.60 11.30 1,257,000 13,896,780 11.056 8.241 8.211 8.241 7.912 8.435 1,684,010 8.2522 4.15%
2006-10-20 0 10.60 10.60 10.62 10.52 10.66 482,000 5,099,240 10.579 7.912 7.912 7.927 7.852 7.957 645,738 7.8968 0.38%
2006-10-19 0 10.56 10.54 10.58 10.30 10.58 530,000 5,580,960 10.530 7.882 7.867 7.897 7.688 7.897 710,044 7.8600 0.19%
2006-10-18 0 10.54 10.50 10.54 10.22 10.54 592,850 6,219,995 10.492 7.867 7.838 7.867 7.629 7.867 794,244 7.8313 0.19%
2006-10-17 0 10.52 10.52 10.54 10.22 10.60 637,000 6,692,800 10.507 7.852 7.852 7.867 7.629 7.912 853,392 7.8426 1.15%
2006-10-16 0 10.40 10.20 10.40 10.14 10.58 676,000 7,014,080 10.376 7.763 7.614 7.763 7.569 7.897 905,641 7.7449 0.97%
2006-10-13 0 10.30 10.30 10.32 10.20 10.34 984,000 10,177,440 10.343 7.688 7.688 7.703 7.614 7.718 1,318,270 7.7203 0.98%
2006-10-12 0 10.20 10.08 10.22 10.08 10.34 1,324,000 13,505,440 10.200 7.614 7.524 7.629 7.524 7.718 1,773,770 7.6140 0.99%
2006-10-11 0 10.10 10.00 10.10 9.970 10.10 194,000 1,937,160 9.9854 7.539 7.464 7.539 7.442 7.539 259,903 7.4534 1.00%
2006-10-10 0 10.00 10.00 10.04 9.980 10.10 115,000 1,154,300 10.037 7.464 7.464 7.494 7.449 7.539 154,066 7.4922 0.00%
2006-10-09 0 10.00 9.980 10.10 9.770 10.10 297,000 2,956,180 9.9535 7.464 7.449 7.539 7.293 7.539 397,893 7.4296 0.00%
2006-10-06 0 10.00 10.00 10.08 9.950 10.08 1,264,000 12,639,140 9.9993 7.464 7.464 7.524 7.427 7.524 1,693,388 7.4638 0.50%
2006-10-05 0 9.950 9.910 9.950 9.900 9.980 2,092,000 20,805,140 9.9451 7.427 7.397 7.427 7.390 7.449 2,802,664 7.4233 -0.20%
2006-10-04 0 9.970 9.950 9.970 9.910 10.04 448,000 4,467,240 9.9715 7.442 7.427 7.442 7.397 7.494 600,188 7.4431 -2.06%
2006-10-03 0 10.18 10.18 10.20 10.18 10.34 1,077,734 11,015,684 10.221 7.599 7.599 7.614 7.599 7.718 1,443,846 7.6294 -3.05%
2006-09-29 0 10.50 10.40 10.50 10.22 10.52 384,000 3,995,360 10.405 7.838 7.763 7.838 7.629 7.852 514,447 7.7663 1.35%
2006-09-28 0 10.36 10.36 10.40 10.10 10.48 1,198,000 12,414,640 10.363 7.733 7.733 7.763 7.539 7.823 1,604,967 7.7351 -1.33%
2006-09-27 0 10.50 10.52 10.56 10.16 10.58 358,000 3,713,040 10.372 7.838 7.852 7.882 7.584 7.897 479,615 7.7417 -0.38%
2006-09-26 0 10.54 10.36 10.54 10.28 10.56 994,000 10,396,600 10.459 7.867 7.733 7.867 7.673 7.882 1,331,667 7.8072 2.33%
2006-09-25 0 10.30 10.28 10.36 10.06 10.40 374,208 3,842,181 10.268 7.688 7.673 7.733 7.509 7.763 501,329 7.6640 -0.96%
2006-09-22 0 10.40 10.40 10.48 10.10 10.50 410,000 4,253,240 10.374 7.763 7.763 7.823 7.539 7.838 549,279 7.7433 -0.76%
2006-09-21 0 10.48 10.42 10.50 10.10 10.54 1,638,473 17,090,922 10.431 7.823 7.778 7.838 7.539 7.867 2,195,071 7.7860 4.17%
2006-09-20 0 10.06 10.00 10.06 9.780 10.06 182,000 1,799,900 9.8896 7.509 7.464 7.509 7.300 7.509 243,826 7.3819 1.93%
2006-09-19 0 9.870 9.870 9.880 9.840 10.00 248,000 2,456,440 9.9050 7.367 7.367 7.375 7.345 7.464 332,247 7.3934 -2.28%
2006-09-18 0 10.10 10.10 10.14 10.06 10.24 414,200 4,212,688 10.171 7.539 7.539 7.569 7.509 7.643 554,906 7.5917 1.00%
2006-09-15 0 10.00 9.960 10.04 9.840 10.10 678,000 6,752,160 9.9589 7.464 7.434 7.494 7.345 7.539 908,320 7.4337 1.63%
2006-09-14 0 9.840 9.810 9.850 9.680 9.900 106,000 1,044,780 9.8564 7.345 7.323 7.352 7.225 7.390 142,009 7.3572 -0.40%
2006-09-13 0 9.880 9.860 9.950 9.850 9.950 306,000 3,027,900 9.8951 7.375 7.360 7.427 7.352 7.427 409,950 7.3860 0.00%
2006-09-12 0 9.880 9.800 9.880 9.720 9.880 1,054,000 10,345,020 9.8150 7.375 7.315 7.375 7.255 7.375 1,412,050 7.3262 0.51%
2006-09-11 0 9.830 9.800 9.820 9.720 9.850 614,000 6,019,200 9.8033 7.337 7.315 7.330 7.255 7.352 822,579 7.3175 0.61%
2006-09-08 0 9.770 9.770 9.800 9.640 9.830 824,000 8,057,760 9.7788 7.293 7.293 7.315 7.196 7.337 1,103,917 7.2992 -0.31%
2006-09-07 0 9.800 9.800 9.830 9.400 9.850 732,000 7,107,360 9.7095 7.315 7.315 7.337 7.016 7.352 980,664 7.2475 -0.51%
2006-09-06 0 9.850 9.800 9.870 9.110 10.06 439,500 4,312,970 9.8134 7.352 7.315 7.367 6.800 7.509 588,801 7.3250 -3.81%
2006-09-05 0 10.24 10.06 10.10 10.06 10.34 1,138,500 11,666,365 10.247 7.643 7.509 7.539 7.509 7.718 1,525,255 7.6488 1.59%
2006-09-04 0 10.08 10.10 10.12 9.440 10.10 1,720,000 16,996,300 9.8816 7.524 7.539 7.554 7.046 7.539 2,304,293 7.3759 6.78%
2006-09-01 0 9.440 9.430 9.450 9.250 9.500 852,000 7,989,060 9.3768 7.046 7.039 7.054 6.905 7.091 1,141,429 6.9992 1.51%
2006-08-31 0 9.300 9.300 9.390 9.000 9.400 1,145,948 10,683,799 9.3231 6.942 6.942 7.009 6.718 7.016 1,535,233 6.9591 3.33%
2006-08-30 1 - - - - - 0 0 - 6.718 - - - - 0 - 0.00%
2006-08-29 1 - - - - - 0 0 - 6.718 - - - - 0 - 0.00%
2006-08-28 0 9.000 8.980 9.030 8.860 9.030 410,563 3,694,932 8.9997 6.718 6.703 6.740 6.613 6.740 550,033 6.7176 -0.66%
2006-08-25 0 9.060 9.050 9.070 9.030 9.070 598,000 5,396,752 9.0247 6.763 6.755 6.770 6.740 6.770 801,144 6.7363 0.33%
2006-08-24 0 9.030 9.020 9.030 8.800 9.050 724,000 6,515,840 8.9998 6.740 6.733 6.740 6.569 6.755 969,947 6.7177 0.33%
2006-08-23 0 9.000 9.000 9.040 8.840 9.020 264,000 2,374,320 8.9936 6.718 6.718 6.748 6.598 6.733 353,682 6.7131 0.00%
2006-08-22 0 9.000 8.990 9.080 8.810 9.100 327,000 2,944,940 9.0059 6.718 6.710 6.778 6.576 6.793 438,084 6.7223 0.78%
2006-08-21 0 8.930 8.880 8.910 8.730 9.010 316,000 2,807,080 8.8832 6.666 6.628 6.651 6.516 6.725 423,347 6.6307 -0.78%
2006-08-18 0 9.000 8.980 9.000 8.830 9.100 294,000 2,649,420 9.0116 6.718 6.703 6.718 6.591 6.793 393,873 6.7266 -0.22%
2006-08-17 0 9.020 9.020 9.030 9.000 9.030 180,000 1,624,196 9.0233 6.733 6.733 6.740 6.718 6.740 241,147 6.7353 -0.22%
2006-08-16 0 9.040 9.020 9.040 8.900 9.090 148,800 1,341,696 9.0168 6.748 6.733 6.748 6.643 6.785 199,348 6.7304 0.78%
2006-08-15 0 8.970 8.900 8.970 8.970 9.040 124,000 1,116,160 9.0013 6.696 6.643 6.696 6.696 6.748 166,123 6.7189 -0.33%
2006-08-14 0 9.000 9.000 9.030 9.000 9.100 248,000 2,243,340 9.0457 6.718 6.718 6.740 6.718 6.793 332,247 6.7520 -0.77%
2006-08-11 0 9.070 9.060 9.070 9.060 9.160 570,000 5,185,520 9.0974 6.770 6.763 6.770 6.763 6.837 763,632 6.7906 -0.11%
2006-08-10 0 9.080 8.980 9.080 8.930 9.180 296,000 2,662,340 8.9944 6.778 6.703 6.778 6.666 6.852 396,553 6.7137 -1.09%
2006-08-09 0 9.180 9.110 9.180 8.800 9.180 484,000 4,385,280 9.0605 6.852 6.800 6.852 6.569 6.852 648,417 6.7631 2.23%
2006-08-08 0 8.980 8.950 8.980 8.950 9.020 400,000 3,596,020 8.9901 6.703 6.681 6.703 6.681 6.733 535,882 6.7105 1.13%
2006-08-07 0 8.880 8.850 8.880 8.800 8.880 96,000 846,900 8.8219 6.628 6.606 6.628 6.569 6.628 128,612 6.5849 0.45%
2006-08-04 0 8.840 8.820 8.830 8.830 8.890 452,000 4,001,440 8.8527 6.598 6.584 6.591 6.591 6.636 605,547 6.6080 -0.45%
2006-08-03 0 8.880 8.790 8.870 8.800 8.930 770,000 6,845,740 8.8906 6.628 6.561 6.621 6.569 6.666 1,031,573 6.6362 1.14%
2006-08-02 0 8.780 8.780 8.800 8.600 8.840 500,000 4,375,928 8.7519 6.554 6.554 6.569 6.419 6.598 669,853 6.5327 0.92%
2006-08-01 0 8.700 8.690 8.700 8.660 8.810 820,000 7,157,620 8.7288 6.494 6.487 6.494 6.464 6.576 1,098,558 6.5155 -2.79%
2006-07-31 0 8.950 8.900 8.950 8.900 9.080 286,000 2,578,100 9.0143 6.681 6.643 6.681 6.643 6.778 383,156 6.7286 -0.56%
2006-07-28 0 9.000 9.000 9.090 9.000 9.150 589,773 5,379,995 9.1221 6.718 6.718 6.785 6.718 6.830 790,122 6.8091 -1.32%
2006-07-27 0 9.120 9.120 9.130 9.050 9.130 314,000 2,857,220 9.0994 6.807 6.807 6.815 6.755 6.815 420,668 6.7921 0.11%
2006-07-26 0 9.110 9.090 9.120 8.800 9.300 566,000 5,097,000 9.0053 6.800 6.785 6.807 6.569 6.942 758,273 6.7219 3.17%
2006-07-25 0 8.830 8.720 8.800 8.780 9.030 524,000 4,658,340 8.8900 6.591 6.509 6.569 6.554 6.740 702,006 6.6358 -1.01%
2006-07-24 0 8.920 8.900 8.920 8.850 9.200 312,000 2,788,480 8.9374 6.658 6.643 6.658 6.606 6.867 417,988 6.6712 -3.04%
2006-07-21 0 9.200 9.150 9.250 9.100 9.450 414,000 3,864,200 9.3338 6.867 6.830 6.905 6.793 7.054 554,638 6.9671 -1.08%
2006-07-20 0 9.300 9.250 9.300 9.000 9.300 814,000 7,478,200 9.1870 6.942 6.905 6.942 6.718 6.942 1,090,520 6.8575 3.33%
2006-07-19 0 9.000 8.950 9.000 8.800 9.000 244,000 2,180,400 8.9361 6.718 6.681 6.718 6.569 6.718 326,888 6.6702 1.69%
2006-07-18 0 8.850 8.800 8.850 8.800 8.950 320,000 2,833,000 8.8531 6.606 6.569 6.606 6.569 6.681 428,706 6.6083 -1.67%
2006-07-17 0 9.000 9.000 9.050 9.000 9.050 342,000 3,082,000 9.0117 6.718 6.718 6.755 6.718 6.755 458,179 6.7266 -0.55%
2006-07-14 0 9.050 9.050 9.100 9.000 9.150 486,000 4,394,400 9.0420 6.755 6.755 6.793 6.718 6.830 651,097 6.7492 -2.16%
2006-07-13 0 9.250 9.150 9.300 9.000 9.300 1,284,000 11,732,300 9.1373 6.905 6.830 6.942 6.718 6.942 1,720,182 6.8204 1.65%
2006-07-12 0 9.100 9.050 9.150 8.700 9.150 1,066,000 9,622,300 9.0265 6.793 6.755 6.830 6.494 6.830 1,428,126 6.7377 4.60%
2006-07-11 0 8.700 8.700 8.800 8.700 8.800 280,000 2,449,100 8.7468 6.494 6.494 6.569 6.494 6.569 375,118 6.5289 -0.57%
2006-07-10 0 8.750 8.700 8.750 8.600 8.850 392,000 3,429,000 8.7474 6.531 6.494 6.531 6.419 6.606 525,165 6.5294 0.57%
2006-07-07 0 8.700 8.650 8.700 8.600 8.750 268,000 2,332,200 8.7022 6.494 6.457 6.494 6.419 6.531 359,041 6.4956 1.16%
2006-07-06 0 8.600 8.550 8.600 8.500 8.750 606,000 5,193,400 8.5700 6.419 6.382 6.419 6.345 6.531 811,862 6.3969 0.58%
2006-07-05 0 8.550 8.500 8.600 8.550 8.900 498,000 4,317,800 8.6703 6.382 6.345 6.419 6.382 6.643 667,173 6.4718 -3.39%
2006-07-04 0 8.850 8.800 8.850 8.800 8.900 665,320 5,823,118 8.7524 6.606 6.569 6.606 6.569 6.643 891,333 6.5330 1.14%
2006-07-03 0 8.750 8.700 8.750 8.550 8.900 794,000 6,928,600 8.7262 6.531 6.494 6.531 6.382 6.643 1,063,726 6.5135 0.57%
2006-06-30 0 8.700 8.650 8.700 8.650 8.800 1,744,000 15,263,300 8.7519 6.494 6.457 6.494 6.457 6.569 2,336,446 6.5327 2.35%
2006-06-29 0 8.500 8.500 8.550 8.500 8.800 1,023,222 8,864,048 8.6629 6.345 6.345 6.382 6.345 6.569 1,370,816 6.4663 0.00%
2006-06-28 0 8.500 8.450 8.550 8.400 8.700 630,000 5,390,200 8.5559 6.345 6.307 6.382 6.270 6.494 844,014 6.3864 -2.86%
2006-06-27 0 8.750 8.750 8.850 8.500 8.850 276,000 2,415,200 8.7507 6.531 6.531 6.606 6.345 6.606 369,759 6.5318 2.34%
2006-06-26 0 8.550 8.500 8.550 8.500 8.900 273,000 2,347,200 8.5978 6.382 6.345 6.382 6.345 6.643 365,740 6.4177 -2.84%
2006-06-23 0 8.800 8.750 8.800 8.550 8.800 174,000 1,517,400 8.7207 6.569 6.531 6.569 6.382 6.569 233,109 6.5094 0.00%
2006-06-22 0 8.800 8.700 8.800 8.550 8.950 1,713,456 15,004,276 8.7567 6.569 6.494 6.569 6.382 6.681 2,295,526 6.5363 5.39%
2006-06-21 0 8.350 8.300 8.350 8.250 8.450 315,835 2,643,139 8.3687 6.233 6.195 6.233 6.158 6.307 423,126 6.2467 1.21%
2006-06-20 0 8.250 8.250 8.300 8.200 8.500 444,000 3,666,800 8.2586 6.158 6.158 6.195 6.121 6.345 594,829 6.1645 -4.07%
2006-06-19 0 8.600 8.550 8.600 8.550 8.750 337,000 2,902,200 8.6119 6.419 6.382 6.419 6.382 6.531 451,481 6.4282 -0.58%
2006-06-16 0 8.650 8.600 8.700 8.550 8.900 1,794,000 15,455,300 8.6150 6.457 6.419 6.494 6.382 6.643 2,403,432 6.4305 2.37%
2006-06-15 0 8.450 8.450 8.500 8.100 8.500 1,116,000 9,241,500 8.2809 6.307 6.307 6.345 6.046 6.345 1,495,111 6.1811 4.32%
2006-06-14 0 8.100 8.100 8.200 8.000 8.200 364,000 2,953,700 8.1146 6.046 6.046 6.121 5.971 6.121 487,653 6.0570 -1.22%
2006-06-13 0 8.200 8.200 8.250 8.150 8.350 1,425,480 11,722,610 8.2236 6.121 6.121 6.158 6.083 6.233 1,909,723 6.1384 -2.96%
2006-06-12 0 8.450 8.350 8.450 8.250 8.450 1,300,000 10,885,300 8.3733 6.307 6.233 6.307 6.158 6.307 1,741,617 6.2501 -0.59%
2006-06-09 0 8.500 8.450 8.500 8.450 8.650 900,000 7,675,100 8.5279 6.345 6.307 6.345 6.307 6.457 1,205,735 6.3655 -1.16%
2006-06-08 0 8.600 8.550 8.650 8.500 8.700 454,000 3,911,000 8.6145 6.419 6.382 6.457 6.345 6.494 608,226 6.4302 -1.71%
2006-06-07 0 8.750 8.750 8.800 8.700 8.900 714,000 6,302,900 8.8276 6.531 6.531 6.569 6.494 6.643 956,550 6.5892 -2.23%
2006-06-06 0 8.950 8.900 8.950 8.900 9.000 1,054,000 9,394,700 8.9134 6.681 6.643 6.681 6.643 6.718 1,412,050 6.6532 -1.65%
2006-06-05 0 9.100 9.050 9.100 8.950 9.100 910,000 8,229,200 9.0431 6.793 6.755 6.793 6.681 6.793 1,219,132 6.7500 0.00%
2006-06-02 0 9.100 9.050 9.100 8.900 9.100 630,167 5,656,803 8.9767 6.793 6.755 6.793 6.643 6.793 844,238 6.7005 1.68%
2006-06-01 0 8.950 8.950 9.000 8.000 9.100 798,000 7,108,500 8.9079 6.681 6.681 6.718 5.971 6.793 1,069,085 6.6491 -2.19%
2006-05-30 0 9.150 9.150 9.200 9.150 9.350 596,000 5,477,400 9.1903 6.830 6.830 6.867 6.830 6.979 798,464 6.8599 -2.14%
2006-05-29 0 9.350 9.300 9.350 9.250 9.600 636,000 5,945,700 9.3486 6.979 6.942 6.979 6.905 7.166 852,053 6.9781 0.54%
2006-05-26 0 9.300 9.300 9.350 9.150 9.600 560,000 5,267,600 9.4064 6.942 6.942 6.979 6.830 7.166 750,235 7.0213 1.14%
2006-05-25 0 9.350 9.350 9.400 9.100 9.400 670,000 6,198,800 9.2519 6.863 6.863 6.900 6.680 6.900 912,734 6.7915 2.75%
2006-05-24 0 9.100 9.100 9.200 8.800 9.300 1,918,000 17,226,200 8.9813 6.680 6.680 6.753 6.460 6.827 2,612,870 6.5928 0.00%
2006-05-23 0 9.100 9.000 9.100 9.050 9.600 1,774,000 16,520,700 9.3127 6.680 6.607 6.680 6.643 7.047 2,416,700 6.8361 -6.19%
2006-05-22 0 9.700 9.600 9.700 9.550 10.10 1,778,000 17,433,700 9.8052 7.120 7.047 7.120 7.010 7.414 2,422,150 7.1976 -3.00%
2006-05-19 0 10.00 10.00 10.05 10.00 10.10 1,405,000 14,065,350 10.011 7.341 7.341 7.377 7.341 7.414 1,914,016 7.3486 -0.99%
2006-05-18 0 10.10 10.00 10.10 9.800 10.10 866,259 8,682,016 10.022 7.414 7.341 7.414 7.194 7.414 1,180,095 7.3570 0.50%
2006-05-17 0 10.05 10.05 10.10 10.00 10.15 313,000 3,149,100 10.061 7.377 7.377 7.414 7.341 7.451 426,396 7.3854 -0.50%
2006-05-16 0 10.10 10.00 10.10 9.600 10.20 2,103,000 21,011,000 9.9910 7.414 7.341 7.414 7.047 7.487 2,864,893 7.3340 4.66%
2006-05-15 0 9.650 9.600 9.650 9.550 9.700 870,000 8,401,200 9.6566 7.084 7.047 7.084 7.010 7.120 1,185,191 7.0885 -0.52%
2006-05-12 0 9.700 9.700 9.750 9.250 9.800 1,394,000 13,445,200 9.6451 7.120 7.120 7.157 6.790 7.194 1,899,031 7.0800 2.65%
2006-05-11 0 9.450 9.400 9.450 9.400 9.750 618,000 5,910,700 9.5642 6.937 6.900 6.937 6.900 7.157 841,895 7.0207 -1.05%
2006-05-10 0 9.550 9.500 9.600 9.500 9.850 373,000 3,563,800 9.5544 7.010 6.974 7.047 6.974 7.230 508,134 7.0135 -0.52%
2006-05-09 0 9.600 9.550 9.600 9.500 9.850 708,000 6,826,500 9.6419 7.047 7.010 7.047 6.974 7.230 964,501 7.0778 -1.03%
2006-05-08 0 9.700 9.700 9.750 9.450 9.800 1,296,000 12,549,100 9.6829 7.120 7.120 7.157 6.937 7.194 1,765,526 7.1079 3.74%
2006-05-04 0 9.350 9.250 9.350 9.200 9.350 862,825 8,014,366 9.2885 6.863 6.790 6.863 6.753 6.863 1,175,417 6.8183 1.63%
2006-05-03 0 9.200 9.200 9.250 9.150 9.400 1,066,333 9,881,414 9.2667 6.753 6.753 6.790 6.717 6.900 1,452,654 6.8023 2.22%
2006-05-02 0 9.000 9.000 9.100 8.950 9.100 1,317,000 11,899,500 9.0353 6.607 6.607 6.680 6.570 6.680 1,794,134 6.6324 0.56%
2006-04-28 0 8.950 8.900 8.950 8.750 9.100 1,236,000 11,046,600 8.9374 6.570 6.533 6.570 6.423 6.680 1,683,789 6.5606 -3.24%
2006-04-27 0 9.250 9.150 9.250 9.150 9.450 932,000 8,573,800 9.1994 6.790 6.717 6.790 6.717 6.937 1,269,653 6.7529 1.09%
2006-04-26 0 9.150 9.150 9.200 9.150 9.500 1,240,000 11,487,800 9.2644 6.717 6.717 6.753 6.717 6.974 1,689,238 6.8006 -2.66%
2006-04-25 0 9.400 9.200 9.400 9.050 9.400 1,328,000 12,207,500 9.1924 6.900 6.753 6.900 6.643 6.900 1,809,120 6.7478 0.53%
2006-04-24 0 9.350 9.300 9.350 9.300 10.00 2,072,000 19,494,300 9.4084 6.863 6.827 6.863 6.827 7.341 2,822,663 6.9064 -2.09%
2006-04-21 0 9.550 9.550 9.600 9.550 9.800 790,000 7,641,300 9.6725 7.010 7.010 7.047 7.010 7.194 1,076,208 7.1002 -2.05%
2006-04-20 0 9.750 9.650 9.750 9.550 9.750 776,000 7,483,500 9.6437 7.157 7.084 7.157 7.010 7.157 1,057,136 7.0790 1.04%
2006-04-19 0 9.650 9.650 9.700 9.650 9.950 964,000 9,407,600 9.7589 7.084 7.084 7.120 7.084 7.304 1,313,246 7.1636 -1.53%
2006-04-18 0 9.800 9.750 9.800 9.600 9.900 1,285,000 12,594,650 9.8013 7.194 7.157 7.194 7.047 7.267 1,750,541 7.1947 1.03%
2006-04-13 0 9.700 9.700 9.750 9.650 10.10 1,633,555 16,140,006 9.8803 7.120 7.120 7.157 7.084 7.414 2,225,374 7.2527 -3.00%
2006-04-12 0 10.00 10.00 10.10 9.850 10.30 1,408,000 14,097,500 10.012 7.341 7.341 7.414 7.230 7.561 1,918,103 7.3497 -1.48%
2006-04-11 0 10.15 10.15 10.20 9.850 10.20 992,000 9,932,100 10.012 7.451 7.451 7.487 7.230 7.487 1,351,391 7.3495 0.50%
2006-04-10 0 10.10 10.05 10.10 10.00 10.15 880,000 8,855,800 10.063 7.414 7.377 7.414 7.341 7.451 1,198,814 7.3871 -3.81%
2006-04-07 0 10.50 10.20 10.50 10.20 10.80 646,000 6,806,800 10.537 7.708 7.487 7.708 7.487 7.928 880,039 7.7347 -2.78%
2006-04-06 0 10.80 10.60 10.80 10.60 11.30 1,178,000 12,774,800 10.844 7.928 7.781 7.928 7.781 8.295 1,604,776 7.9605 0.00%
2006-04-04 0 10.80 10.75 10.80 10.45 11.10 1,068,000 11,450,100 10.721 7.928 7.891 7.928 7.671 8.148 1,454,925 7.8699 -3.57%
2006-04-03 0 11.20 11.15 11.25 10.75 11.30 1,052,000 11,678,400 11.101 8.221 8.185 8.258 7.891 8.295 1,433,128 8.1489 3.70%
2006-03-31 0 10.80 10.75 10.80 10.60 10.90 506,000 5,470,700 10.812 7.928 7.891 7.928 7.781 8.001 689,318 7.9364 1.89%
2006-03-30 0 10.60 10.60 10.70 10.30 10.80 1,200,000 12,657,600 10.548 7.781 7.781 7.854 7.561 7.928 1,634,747 7.7429 4.95%
2006-03-29 0 10.10 10.05 10.10 10.00 10.25 182,000 1,845,000 10.137 7.414 7.377 7.414 7.341 7.524 247,937 7.4414 -0.98%
2006-03-28 0 10.20 10.20 10.25 10.05 10.25 202,000 2,056,900 10.183 7.487 7.487 7.524 7.377 7.524 275,182 7.4747 0.00%
2006-03-27 0 10.20 10.05 10.20 10.00 10.20 894,000 9,047,800 10.121 7.487 7.377 7.487 7.341 7.487 1,217,886 7.4291 0.99%
2006-03-24 0 10.10 10.10 10.15 10.10 10.20 496,361 5,029,910 10.134 7.414 7.414 7.451 7.414 7.487 676,187 7.4386 1.00%
2006-03-23 0 10.00 9.950 10.10 9.900 10.10 224,800 2,251,340 10.015 7.341 7.304 7.414 7.267 7.414 306,243 7.3515 0.00%
2006-03-22 0 10.00 9.800 10.05 9.800 10.10 870,000 8,688,000 9.9862 7.341 7.194 7.377 7.194 7.414 1,185,191 7.3305 -1.48%
2006-03-21 0 10.15 10.15 10.20 9.850 10.15 693,000 6,909,600 9.9706 7.451 7.451 7.487 7.230 7.451 944,066 7.3190 2.01%
2006-03-20 0 9.950 9.950 10.05 9.800 10.20 430,800 4,311,380 10.008 7.304 7.304 7.377 7.194 7.487 586,874 7.3463 2.05%
2006-03-17 0 9.750 9.750 9.850 9.750 9.800 746,000 7,288,800 9.7705 7.157 7.157 7.230 7.157 7.194 1,016,267 7.1721 -0.51%
2006-03-16 0 9.800 9.750 9.800 9.750 9.900 423,727 4,160,493 9.8188 7.194 7.157 7.194 7.157 7.267 577,239 7.2076 0.00%
2006-03-15 0 9.800 9.750 9.850 9.750 9.950 772,220 7,622,073 9.8703 7.194 7.157 7.230 7.157 7.304 1,051,987 7.2454 0.51%
2006-03-14 0 9.750 9.650 9.700 9.550 9.750 520,000 5,019,100 9.6521 7.157 7.084 7.120 7.010 7.157 708,390 7.0852 0.52%
2006-03-13 0 9.700 9.650 9.700 9.600 9.950 1,147,000 11,134,150 9.7072 7.120 7.084 7.120 7.047 7.304 1,562,545 7.1256 -1.02%
2006-03-10 0 9.800 9.750 9.800 9.750 9.850 310,000 3,032,600 9.7826 7.194 7.157 7.194 7.157 7.230 422,310 7.1810 0.00%
2006-03-09 0 9.800 9.750 9.800 9.650 9.850 354,000 3,469,200 9.8000 7.194 7.157 7.194 7.084 7.230 482,250 7.1938 1.55%
2006-03-08 0 9.650 9.600 9.650 9.450 9.800 1,972,000 18,972,512 9.6209 7.084 7.047 7.084 6.937 7.194 2,686,434 7.0623 -1.53%
2006-03-07 0 9.800 9.800 9.850 9.600 9.900 2,192,000 21,416,700 9.7704 7.194 7.194 7.230 7.047 7.267 2,986,137 7.1720 -1.01%
2006-03-06 0 9.900 9.900 9.950 9.800 9.950 2,476,443 24,375,075 9.8428 7.267 7.267 7.304 7.194 7.304 3,373,631 7.2252 1.54%
2006-03-03 0 9.750 9.750 9.800 9.700 10.45 3,674,000 36,369,090 9.8990 7.157 7.157 7.194 7.120 7.671 5,005,049 7.2665 -7.14%
2006-03-02 0 10.50 10.40 10.50 10.25 10.50 596,000 6,195,900 10.396 7.708 7.634 7.708 7.524 7.708 811,924 7.6311 1.45%
2006-03-01 0 10.35 10.30 10.35 10.00 10.45 1,107,400 11,361,550 10.260 7.598 7.561 7.598 7.341 7.671 1,508,599 7.5312 1.47%
2006-02-28 0 10.20 10.20 10.25 10.00 10.45 1,442,000 14,799,500 10.263 7.487 7.487 7.524 7.341 7.671 1,964,421 7.5338 -0.97%
2006-02-27 0 10.30 10.25 10.30 10.00 10.30 1,732,000 17,619,600 10.173 7.561 7.524 7.561 7.341 7.561 2,359,484 7.4676 2.49%
2006-02-24 0 10.05 10.00 10.05 9.950 10.10 866,000 8,663,500 10.004 7.377 7.341 7.377 7.304 7.414 1,179,742 7.3436 0.50%
2006-02-23 0 10.00 10.00 10.05 9.950 10.05 996,000 9,971,500 10.012 7.341 7.341 7.377 7.304 7.377 1,356,840 7.3491 -0.50%
2006-02-22 0 10.05 10.00 10.10 9.850 10.05 2,770,000 27,631,300 9.9752 7.377 7.341 7.414 7.230 7.377 3,773,540 7.3224 -1.47%
2006-02-21 0 10.20 10.15 10.25 9.850 10.20 866,000 8,740,900 10.093 7.487 7.451 7.524 7.230 7.487 1,179,742 7.4092 2.51%
2006-02-20 0 9.950 9.850 10.00 9.850 10.00 342,000 3,391,200 9.9158 7.304 7.230 7.341 7.230 7.341 465,903 7.2788 1.02%
2006-02-17 0 9.850 9.850 9.900 9.850 10.15 746,000 7,399,400 9.9188 7.230 7.230 7.267 7.230 7.451 1,016,267 7.2810 -1.01%
2006-02-16 0 9.950 9.850 9.950 9.650 10.30 2,516,000 25,190,400 10.012 7.304 7.230 7.304 7.084 7.561 3,427,519 7.3495 1.02%
2006-02-15 0 9.850 9.850 9.900 9.700 9.850 1,447,000 14,174,050 9.7955 7.230 7.230 7.267 7.120 7.230 1,971,232 7.1905 0.51%
2006-02-14 0 9.800 9.750 9.800 9.400 9.800 1,399,000 13,490,150 9.6427 7.194 7.157 7.194 6.900 7.194 1,905,842 7.0783 2.08%
2006-02-13 0 9.600 9.550 9.600 9.400 9.600 990,000 9,400,700 9.4957 7.047 7.010 7.047 6.900 7.047 1,348,666 6.9704 0.52%
2006-02-10 0 9.550 9.550 9.600 9.550 9.800 1,796,000 17,420,900 9.6998 7.010 7.010 7.047 7.010 7.194 2,446,671 7.1202 -2.55%
2006-02-09 0 9.800 9.750 9.800 9.550 9.800 2,406,000 23,420,000 9.7340 7.194 7.157 7.194 7.010 7.194 3,277,667 7.1453 3.16%
2006-02-08 0 9.500 9.500 9.550 9.350 9.950 3,762,000 36,076,650 9.5898 6.974 6.974 7.010 6.863 7.304 5,124,931 7.0394 -4.52%
2006-02-07 0 9.950 9.950 10.00 9.800 10.15 3,002,000 29,890,600 9.9569 7.304 7.304 7.341 7.194 7.451 4,089,591 7.3089 -1.00%
2006-02-06 0 10.05 10.00 10.05 9.600 10.05 3,988,000 39,639,600 9.9397 7.377 7.341 7.377 7.047 7.377 5,432,808 7.2963 4.69%
2006-02-03 0 9.600 9.600 9.650 9.600 10.40 3,060,000 30,009,800 9.8071 7.047 7.047 7.084 7.047 7.634 4,168,604 7.1990 -7.69%
2006-02-02 0 10.40 10.50 10.60 10.30 10.80 4,150,860 44,259,887 10.663 7.634 7.708 7.781 7.561 7.928 5,654,670 7.8271 -5.88%
2006-02-01 0 11.05 11.10 11.15 10.25 11.15 5,138,000 54,538,680 10.615 8.111 8.148 8.185 7.524 8.185 6,999,440 7.7919 9.95%
2006-01-27 0 10.05 10.05 10.10 9.800 10.05 1,401,000 13,874,950 9.9036 7.377 7.377 7.414 7.194 7.377 1,908,567 7.2698 0.50%
2006-01-26 0 10.00 9.950 10.00 9.200 10.10 6,282,000 61,544,500 9.7970 7.341 7.304 7.341 6.753 7.414 8,557,899 7.1915 11.11%
2006-01-25 0 9.000 9.000 9.150 9.000 9.250 2,976,000 27,179,800 9.1330 6.607 6.607 6.717 6.607 6.790 4,054,172 6.7042 2.27%
2006-01-24 0 8.800 8.750 8.800 8.700 9.000 566,000 5,019,100 8.8677 6.460 6.423 6.460 6.386 6.607 771,055 6.5094 0.00%
2006-01-23 0 8.800 8.600 8.800 8.400 8.800 630,000 5,417,100 8.5986 6.460 6.313 6.460 6.166 6.460 858,242 6.3119 0.00%
2006-01-20 0 8.800 8.750 8.800 8.650 8.900 1,938,286 16,993,331 8.7672 6.460 6.423 6.460 6.350 6.533 2,640,505 6.4356 2.33%
2006-01-19 0 8.600 8.500 8.650 8.200 8.650 480,000 4,053,200 8.4442 6.313 6.239 6.350 6.019 6.350 653,899 6.1985 2.38%
2006-01-18 0 8.400 8.300 8.500 8.150 8.600 588,000 4,878,800 8.2973 6.166 6.093 6.239 5.983 6.313 801,026 6.0907 0.00%
2006-01-17 0 8.400 8.400 8.600 8.350 8.750 317,000 2,699,550 8.5159 6.166 6.166 6.313 6.129 6.423 431,846 6.2512 -4.00%
2006-01-16 0 8.750 8.550 8.750 8.550 8.750 1,156,000 10,021,700 8.6693 6.423 6.276 6.423 6.276 6.423 1,574,806 6.3638 0.00%
2006-01-13 0 8.750 8.650 8.750 8.650 8.750 378,000 3,285,400 8.6915 6.423 6.350 6.423 6.350 6.423 514,945 6.3801 1.16%
2006-01-12 0 8.650 8.500 8.650 8.550 8.750 700,000 6,010,200 8.5860 6.350 6.239 6.350 6.276 6.423 953,602 6.3026 1.76%
2006-01-11 0 8.500 8.400 8.550 8.400 8.700 548,000 4,701,800 8.5799 6.239 6.166 6.276 6.166 6.386 746,534 6.2982 -2.30%
2006-01-10 0 8.700 8.600 8.750 8.600 8.750 920,000 8,012,300 8.7090 6.386 6.313 6.423 6.313 6.423 1,253,306 6.3929 -0.57%
2006-01-09 0 8.750 8.700 8.750 8.550 8.750 1,100,000 9,546,100 8.6783 6.423 6.386 6.423 6.276 6.423 1,498,518 6.3704 1.74%
2006-01-06 0 8.600 8.600 8.650 8.450 8.700 602,000 5,168,900 8.5862 6.313 6.313 6.350 6.203 6.386 820,098 6.3028 1.78%
2006-01-05 0 8.450 8.400 8.600 8.350 8.800 831,000 7,144,100 8.5970 6.203 6.166 6.313 6.129 6.460 1,132,062 6.3107 -2.31%
2006-01-04 0 8.650 8.550 8.700 8.200 8.750 1,411,600 12,043,940 8.5321 6.350 6.276 6.386 6.019 6.423 1,923,007 6.2631 4.22%
2006-01-03 0 8.300 8.250 8.300 8.150 8.350 510,000 4,220,400 8.2753 6.093 6.056 6.093 5.983 6.129 694,767 6.0746 1.22%
2005-12-30 0 8.200 8.050 8.200 8.150 8.200 301,000 2,458,950 8.1693 6.019 5.909 6.019 5.983 6.019 410,049 5.9967 -0.61%
2005-12-29 0 8.250 8.100 8.150 8.100 8.250 528,000 4,323,900 8.1892 6.056 5.946 5.983 5.946 6.056 719,289 6.0114 1.23%
2005-12-28 0 8.150 8.150 8.200 8.100 8.200 264,000 2,151,600 8.1500 5.983 5.983 6.019 5.946 6.019 359,644 5.9826 0.00%
2005-12-23 0 8.150 8.100 8.150 8.100 8.150 301,333 2,446,431 8.1187 5.983 5.946 5.983 5.946 5.983 410,503 5.9596 0.00%
2005-12-22 0 8.150 8.050 8.150 8.000 8.150 332,000 2,684,000 8.0843 5.983 5.909 5.983 5.872 5.983 452,280 5.9344 1.24%
2005-12-21 0 8.050 8.050 8.100 8.000 8.100 514,400 4,146,120 8.0601 5.909 5.909 5.946 5.872 5.946 700,761 5.9166 -0.62%
2005-12-20 0 8.100 7.950 8.100 8.000 8.100 510,000 4,121,500 8.0814 5.946 5.836 5.946 5.872 5.946 694,767 5.9322 1.89%
2005-12-19 0 7.950 7.950 8.000 7.900 8.100 440,000 3,547,300 8.0620 5.836 5.836 5.872 5.799 5.946 599,407 5.9180 0.63%
2005-12-16 0 7.900 7.900 8.000 7.800 8.050 290,000 2,310,000 7.9655 5.799 5.799 5.872 5.726 5.909 395,064 5.8472 -1.86%
2005-12-15 0 8.050 8.000 8.050 7.850 8.100 336,000 2,687,300 7.9979 5.909 5.872 5.909 5.762 5.946 457,729 5.8709 -0.62%
2005-12-14 0 8.100 7.850 8.100 7.900 8.100 814,000 6,511,600 7.9995 5.946 5.762 5.946 5.799 5.946 1,108,903 5.8721 1.89%
2005-12-13 0 7.950 7.900 7.950 7.850 7.950 496,000 3,926,300 7.9159 5.836 5.799 5.836 5.762 5.836 675,695 5.8108 1.27%
2005-12-12 0 7.850 7.850 7.950 7.800 7.900 278,000 2,189,400 7.8755 5.762 5.762 5.836 5.726 5.799 378,716 5.7811 -0.63%
2005-12-09 0 7.900 7.900 7.950 7.850 7.900 114,500 903,425 7.8902 5.799 5.799 5.836 5.762 5.799 155,982 5.7919 -1.25%
2005-12-08 0 8.000 7.900 8.000 7.900 8.000 325,200 2,592,280 7.9713 5.872 5.799 5.872 5.799 5.872 443,016 5.8514 0.63%
2005-12-07 0 7.950 7.900 7.950 7.750 7.950 558,200 4,386,630 7.8585 5.836 5.799 5.836 5.689 5.836 760,430 5.7686 1.27%
2005-12-06 0 7.850 7.850 7.950 7.850 7.950 808,000 6,370,600 7.8844 5.762 5.762 5.836 5.762 5.836 1,100,729 5.7876 -1.26%
2005-12-05 0 7.950 7.950 8.000 7.950 8.050 266,000 2,123,946 7.9848 5.836 5.836 5.872 5.836 5.909 362,369 5.8613 -0.63%
2005-12-02 0 8.000 8.000 8.100 8.000 8.100 403,800 3,252,010 8.0535 5.872 5.872 5.946 5.872 5.946 550,092 5.9118 0.00%
2005-12-01 0 8.000 8.000 8.050 7.950 8.100 162,400 1,302,420 8.0198 5.872 5.872 5.909 5.836 5.946 221,236 5.8870 -1.23%
2005-11-30 0 8.100 8.050 8.100 8.000 8.150 687,000 5,570,650 8.1087 5.946 5.909 5.946 5.872 5.983 935,892 5.9522 -0.61%
2005-11-29 0 8.150 8.100 8.150 7.900 8.200 996,000 8,057,600 8.0900 5.983 5.946 5.983 5.799 6.019 1,356,840 5.9385 1.87%
2005-11-28 0 8.000 7.950 8.000 7.950 8.100 798,000 6,377,800 7.9922 5.872 5.836 5.872 5.836 5.946 1,087,107 5.8668 -1.23%
2005-11-25 0 8.100 8.100 8.150 8.050 8.100 140,000 1,133,400 8.0957 5.946 5.946 5.983 5.909 5.946 190,720 5.9427 0.00%
2005-11-24 0 8.100 8.050 8.100 8.050 8.200 504,000 4,074,500 8.0843 5.946 5.909 5.946 5.909 6.019 686,594 5.9344 -0.61%
2005-11-23 0 8.150 8.150 8.250 8.150 8.200 670,000 5,490,100 8.1942 5.983 5.983 6.056 5.983 6.019 912,734 6.0150 0.00%
2005-11-22 0 8.150 8.100 8.150 8.150 8.250 100,000 817,800 8.1780 5.983 5.946 5.983 5.983 6.056 136,229 6.0031 -0.61%
2005-11-21 0 8.200 8.150 8.200 8.100 8.250 354,000 2,886,800 8.1548 6.019 5.983 6.019 5.946 6.056 482,250 5.9861 0.00%
2005-11-18 0 8.200 8.100 8.200 8.100 8.250 420,000 3,458,400 8.2343 6.019 5.946 6.019 5.946 6.056 572,161 6.0444 1.23%
2005-11-17 0 8.100 8.050 8.100 8.050 8.150 602,000 4,862,000 8.0764 5.946 5.909 5.946 5.909 5.983 820,098 5.9286 0.00%
2005-11-16 0 8.100 8.050 8.100 8.050 8.250 232,000 1,886,600 8.1319 5.946 5.909 5.946 5.909 6.056 316,051 5.9693 -2.99%
2005-11-15 0 8.350 8.250 8.350 8.100 8.350 372,000 3,054,600 8.2113 6.129 6.056 6.129 5.946 6.129 506,771 6.0276 3.09%
2005-11-14 0 8.100 8.050 8.100 8.050 8.200 306,989 2,486,363 8.0992 5.946 5.909 5.946 5.909 6.019 418,208 5.9453 -0.61%
2005-11-11 0 8.150 8.100 8.250 8.100 8.400 506,400 4,191,540 8.2771 5.983 5.946 6.056 5.946 6.166 689,863 6.0759 -2.98%
2005-11-10 0 8.400 8.350 8.400 8.300 8.400 468,000 3,913,200 8.3615 6.166 6.129 6.166 6.093 6.166 637,551 6.1379 0.60%
2005-11-09 0 8.350 8.300 8.350 8.300 8.400 416,000 3,483,700 8.3743 6.129 6.093 6.129 6.093 6.166 566,712 6.1472 -0.60%
2005-11-08 0 8.400 8.350 8.400 8.000 8.400 1,528,000 12,664,600 8.2884 6.166 6.129 6.166 5.872 6.166 2,081,577 6.0841 3.07%
2005-11-07 0 8.150 8.100 8.150 8.000 8.150 712,000 5,739,000 8.0604 5.983 5.946 5.983 5.872 5.983 969,950 5.9168 1.24%
2005-11-04 0 8.050 8.050 8.100 7.900 8.100 495,000 3,971,450 8.0231 5.909 5.909 5.946 5.799 5.946 674,333 5.8894 0.00%
2005-11-03 0 8.050 8.050 8.100 7.800 8.100 258,000 2,045,100 7.9267 5.909 5.909 5.946 5.726 5.946 351,471 5.8187 2.55%
2005-11-02 0 7.850 7.900 7.950 7.800 7.950 226,000 1,778,324 7.8687 5.762 5.799 5.836 5.726 5.836 307,877 5.7761 -0.63%
2005-11-01 0 7.900 7.850 7.900 7.800 8.000 962,000 7,630,000 7.9314 5.799 5.762 5.799 5.726 5.872 1,310,522 5.8221 3.27%
2005-10-31 0 7.650 7.700 7.750 7.600 7.800 484,000 3,740,900 7.7291 5.616 5.652 5.689 5.579 5.726 659,348 5.6736 0.00%
2005-10-28 0 7.650 7.600 7.650 7.300 7.800 1,174,000 8,936,400 7.6119 5.616 5.579 5.616 5.359 5.726 1,599,327 5.5876 -2.55%
2005-10-27 0 7.850 7.800 7.900 7.800 8.000 344,000 2,693,500 7.8299 5.762 5.726 5.799 5.726 5.872 468,627 5.7476 0.64%
2005-10-26 0 7.800 7.800 7.850 7.700 7.950 468,000 3,665,400 7.8321 5.726 5.726 5.762 5.652 5.836 637,551 5.7492 -2.50%
2005-10-25 0 8.000 7.950 8.050 7.850 8.200 1,007,000 8,092,350 8.0361 5.872 5.836 5.909 5.762 6.019 1,371,825 5.8990 0.00%
2005-10-24 0 8.000 7.950 8.000 7.800 8.000 888,000 7,054,600 7.9444 5.872 5.836 5.872 5.726 5.872 1,209,713 5.8316 1.27%
2005-10-21 0 7.900 7.900 7.950 7.800 8.100 803,957 6,359,762 7.9106 5.799 5.799 5.836 5.726 5.946 1,095,222 5.8068 0.00%
2005-10-20 0 7.900 7.850 7.900 7.800 7.900 327,000 2,561,400 7.8330 5.799 5.762 5.799 5.726 5.799 445,468 5.7499 1.94%
2005-10-19 0 7.750 7.750 7.800 7.700 7.850 388,000 3,023,600 7.7928 5.689 5.689 5.726 5.652 5.762 528,568 5.7204 -1.90%
2005-10-18 0 7.900 7.900 7.950 7.700 7.950 1,028,000 7,987,200 7.7696 5.799 5.799 5.836 5.652 5.836 1,400,433 5.7034 1.94%
2005-10-17 0 7.750 7.700 7.750 7.600 7.900 714,000 5,528,500 7.7430 5.689 5.652 5.689 5.579 5.799 972,674 5.6838 -1.27%
2005-10-14 0 7.850 7.850 7.950 7.850 8.150 626,000 4,953,900 7.9136 5.762 5.762 5.836 5.762 5.983 852,793 5.8090 -3.09%
2005-10-13 0 8.100 8.100 8.150 7.800 8.150 772,000 6,157,700 7.9763 5.946 5.946 5.983 5.726 5.983 1,051,687 5.8551 1.89%
2005-10-12 0 7.950 7.950 8.100 7.900 8.200 1,052,000 8,495,900 8.0760 5.836 5.836 5.946 5.799 6.019 1,433,128 5.9282 -3.05%
2005-10-10 0 8.200 8.150 8.250 8.150 8.250 424,000 3,470,500 8.1851 6.019 5.983 6.056 5.983 6.056 577,610 6.0084 0.61%
2005-10-07 0 8.150 8.100 8.250 8.100 8.250 710,000 5,800,900 8.1703 5.983 5.946 6.056 5.946 6.056 967,225 5.9975 -1.81%
2005-10-06 0 8.300 8.200 8.350 8.150 8.350 614,000 5,048,600 8.2225 6.093 6.019 6.129 5.983 6.129 836,445 6.0358 -1.19%
2005-10-05 0 8.400 8.300 8.400 8.300 8.400 434,000 3,625,682 8.3541 6.166 6.093 6.166 6.093 6.166 591,233 6.1324 0.00%
2005-10-04 0 8.400 8.400 8.450 8.350 8.450 802,000 6,760,200 8.4292 6.166 6.166 6.203 6.129 6.203 1,092,556 6.1875 0.00%
2005-10-03 0 8.400 8.350 8.400 8.300 8.400 600,900 5,027,390 8.3664 6.166 6.129 6.166 6.093 6.166 818,599 6.1415 0.60%
2005-09-30 0 8.350 8.350 8.400 8.300 8.450 1,208,000 10,147,900 8.4006 6.129 6.129 6.166 6.093 6.203 1,645,645 6.1665 -0.60%
2005-09-29 0 8.400 8.400 8.450 8.250 8.450 2,206,000 18,455,700 8.3661 6.166 6.166 6.203 6.056 6.203 3,005,209 6.1412 1.82%
2005-09-28 0 8.250 8.200 8.250 8.200 8.450 806,000 6,682,000 8.2903 6.056 6.019 6.056 6.019 6.203 1,098,005 6.0856 -1.79%
2005-09-27 0 8.400 8.300 8.400 8.350 8.450 1,008,000 8,485,200 8.4179 6.166 6.093 6.166 6.129 6.203 1,373,187 6.1792 0.00%
2005-09-26 0 8.400 8.300 8.400 8.300 8.400 374,000 3,122,700 8.3495 6.166 6.093 6.166 6.093 6.166 509,496 6.1290 0.60%
2005-09-23 0 8.350 8.250 8.350 8.150 8.350 696,000 5,713,040 8.2084 6.129 6.056 6.129 5.983 6.129 948,153 6.0254 1.21%
2005-09-22 0 8.250 8.200 8.250 8.200 8.250 540,000 4,449,800 8.2404 6.056 6.019 6.056 6.019 6.056 735,636 6.0489 -0.60%
2005-09-21 0 8.300 8.250 8.300 8.250 8.400 276,000 2,283,830 8.2747 6.093 6.056 6.093 6.056 6.166 375,992 6.0741 -1.19%
2005-09-20 0 8.400 8.350 8.400 8.250 8.400 268,200 2,240,310 8.3531 6.166 6.129 6.166 6.056 6.166 365,366 6.1317 1.20%
2005-09-16 0 8.300 8.250 8.300 8.250 8.400 118,000 981,200 8.3153 6.093 6.056 6.093 6.056 6.166 160,750 6.1039 0.00%
2005-09-15 0 8.300 8.250 8.300 8.250 8.300 58,000 479,200 8.2621 6.093 6.056 6.093 6.056 6.093 79,013 6.0648 -1.19%
2005-09-14 0 8.400 8.350 8.400 8.250 8.450 562,000 4,650,500 8.2749 6.166 6.129 6.166 6.056 6.203 765,606 6.0743 -0.59%
2005-09-13 0 8.450 8.350 8.450 8.350 8.450 346,000 2,905,600 8.3977 6.203 6.129 6.203 6.129 6.203 471,352 6.1644 0.60%
2005-09-12 0 8.400 8.300 8.400 8.350 8.400 210,000 1,754,500 8.3548 6.166 6.093 6.166 6.129 6.166 286,081 6.1329 0.00%
2005-09-09 0 8.400 8.350 8.400 8.250 8.400 286,000 2,387,900 8.3493 6.166 6.129 6.166 6.056 6.166 389,615 6.1289 0.00%
2005-09-08 0 8.400 8.350 8.400 8.350 8.400 57,500 480,050 8.3487 6.166 6.129 6.166 6.129 6.166 78,332 6.1284 0.60%
2005-09-07 0 8.350 8.300 8.350 8.250 8.400 454,000 3,784,400 8.3357 6.129 6.093 6.129 6.056 6.166 618,479 6.1189 0.60%
2005-09-06 0 8.300 8.250 8.300 8.200 8.400 450,000 3,717,200 8.2604 6.093 6.056 6.093 6.019 6.166 613,030 6.0637 0.61%
2005-09-05 0 8.250 8.250 8.300 8.250 8.450 886,000 7,343,500 8.2884 6.056 6.056 6.093 6.056 6.203 1,206,988 6.0842 0.61%
2005-09-02 0 8.200 8.150 8.200 8.150 8.500 922,000 7,657,000 8.3048 6.019 5.983 6.019 5.983 6.239 1,256,030 6.0962 -3.53%
2005-09-01 0 8.500 8.450 8.600 8.450 8.750 412,000 3,552,400 8.6223 6.239 6.203 6.313 6.203 6.423 561,263 6.3293 -1.16%
2005-08-31 0 8.600 8.550 8.600 8.250 8.600 571,400 4,876,530 8.5344 6.313 6.276 6.313 6.056 6.313 778,412 6.2647 1.78%
2005-08-30 0 8.450 8.450 8.500 8.300 8.500 910,000 7,697,000 8.4582 6.203 6.203 6.239 6.093 6.239 1,239,683 6.2088 2.42%
2005-08-29 0 8.250 8.200 8.250 8.200 8.350 616,620 5,110,491 8.2879 6.056 6.019 6.056 6.019 6.129 840,015 6.0838 -0.60%
2005-08-26 0 8.300 8.300 8.350 8.150 8.350 410,000 3,367,400 8.2132 6.093 6.093 6.129 5.983 6.129 558,538 6.0289 1.22%
2005-08-25 0 8.200 8.200 8.300 8.150 8.300 446,000 3,680,700 8.2527 6.019 6.019 6.093 5.983 6.093 607,581 6.0580 -0.61%
2005-08-24 0 8.250 8.200 8.250 8.200 8.400 546,000 4,521,200 8.2806 6.056 6.019 6.056 6.019 6.166 743,810 6.0784 0.00%
2005-08-23 0 8.250 8.250 8.300 8.250 8.500 540,000 4,519,400 8.3693 6.056 6.056 6.093 6.056 6.239 735,636 6.1435 -3.51%
2005-08-22 0 8.550 8.450 8.600 8.400 8.600 641,000 5,474,300 8.5402 6.276 6.203 6.313 6.166 6.313 873,227 6.2690 1.79%
2005-08-19 0 8.400 8.400 8.450 8.400 8.600 688,000 5,795,200 8.4233 6.166 6.166 6.203 6.166 6.313 937,255 6.1832 -3.45%
2005-08-18 0 8.700 8.600 8.700 8.400 8.700 514,000 4,411,100 8.5819 6.386 6.313 6.386 6.166 6.386 700,216 6.2996 1.16%
2005-08-17 0 8.600 8.500 8.600 8.400 8.650 398,000 3,396,200 8.5332 6.313 6.239 6.313 6.166 6.350 542,191 6.2638 0.00%
2005-08-16 0 8.600 8.350 8.600 8.400 8.600 424,960 3,584,572 8.4351 6.313 6.129 6.313 6.166 6.313 578,918 6.1918 1.78%
2005-08-15 0 8.450 8.400 8.550 8.400 8.550 830,000 7,024,500 8.4633 6.203 6.166 6.276 6.166 6.276 1,130,700 6.2125 -1.17%
2005-08-12 0 8.550 8.550 8.650 8.400 8.650 810,000 6,923,700 8.5478 6.276 6.276 6.350 6.166 6.350 1,103,454 6.2746 1.18%
2005-08-11 0 8.450 8.400 8.450 8.350 8.550 354,000 2,987,700 8.4398 6.203 6.166 6.203 6.129 6.276 482,250 6.1953 0.60%
2005-08-10 0 8.400 8.300 8.350 8.350 8.550 687,920 5,821,188 8.4620 6.166 6.093 6.129 6.129 6.276 937,146 6.2116 1.82%
2005-08-09 0 8.250 8.250 8.400 8.250 8.500 450,000 3,760,500 8.3567 6.056 6.056 6.166 6.056 6.239 613,030 6.1343 -2.37%
2005-08-08 0 8.450 8.450 8.500 8.350 8.450 212,000 1,785,600 8.4226 6.203 6.203 6.239 6.129 6.203 288,805 6.1827 0.00%
2005-08-05 0 8.450 8.400 8.500 8.450 8.500 214,000 1,808,400 8.4505 6.203 6.166 6.239 6.203 6.239 291,530 6.2031 -1.74%
2005-08-04 0 8.600 8.450 8.650 8.350 8.700 472,000 4,031,400 8.5411 6.313 6.203 6.350 6.129 6.386 643,000 6.2697 1.18%
2005-08-03 0 8.500 8.450 8.650 8.450 8.700 442,000 3,793,200 8.5819 6.239 6.203 6.350 6.203 6.386 602,132 6.2996 -2.30%
2005-08-02 0 8.700 8.650 8.750 8.500 8.800 897,000 7,812,400 8.7095 6.386 6.350 6.423 6.239 6.460 1,221,973 6.3933 2.96%
2005-08-01 0 8.450 8.450 8.500 8.450 8.550 154,000 1,311,800 8.5182 6.203 6.203 6.239 6.203 6.276 209,792 6.2528 0.00%
2005-07-29 0 8.450 8.350 8.500 8.350 8.450 207,000 1,738,750 8.3998 6.203 6.129 6.239 6.129 6.203 281,994 6.1659 0.00%
2005-07-28 0 8.450 8.450 8.500 8.300 8.550 1,720,000 14,495,000 8.4273 6.203 6.203 6.239 6.093 6.276 2,343,137 6.1862 1.81%
2005-07-27 0 8.300 8.300 8.400 8.300 8.450 443,000 3,715,400 8.3869 6.093 6.093 6.166 6.093 6.203 603,494 6.1565 -2.35%
2005-07-26 0 8.500 8.500 8.600 8.350 8.650 413,500 3,518,000 8.5079 6.239 6.239 6.313 6.129 6.350 563,306 6.2453 0.59%
2005-07-25 0 8.450 8.400 8.550 8.150 8.850 820,000 7,054,500 8.6030 6.203 6.166 6.276 5.983 6.496 1,117,077 6.3151 -2.87%
2005-07-22 0 8.700 8.700 8.750 8.500 8.750 1,082,000 9,380,500 8.6696 6.386 6.386 6.423 6.239 6.423 1,473,997 6.3640 2.96%
2005-07-21 0 8.450 8.400 8.500 8.250 8.500 602,000 5,101,400 8.4741 6.203 6.166 6.239 6.056 6.239 820,098 6.2205 0.00%
2005-07-20 0 8.450 8.450 8.500 8.250 8.550 1,303,000 10,970,300 8.4193 6.203 6.203 6.239 6.056 6.276 1,775,062 6.1802 3.05%
2005-07-19 0 8.200 8.150 8.250 8.100 8.350 332,000 2,715,100 8.1780 6.019 5.983 6.056 5.946 6.129 452,280 6.0031 0.00%
2005-07-18 0 8.200 8.100 8.200 8.150 8.200 160,000 1,304,400 8.1525 6.019 5.946 6.019 5.983 6.019 217,966 5.9844 0.61%
2005-07-15 0 8.150 8.150 8.300 8.150 8.300 332,000 2,748,300 8.2780 5.983 5.983 6.093 5.983 6.093 452,280 6.0765 -1.81%
2005-07-14 0 8.300 8.300 8.350 8.050 8.300 698,000 5,708,300 8.1781 6.093 6.093 6.129 5.909 6.093 950,878 6.0032 3.11%
2005-07-13 0 8.050 8.050 8.100 7.900 8.150 520,000 4,194,400 8.0662 5.909 5.909 5.946 5.799 5.983 708,390 5.9210 -1.23%
2005-07-12 0 8.150 8.150 8.200 8.100 8.250 734,000 5,992,700 8.1644 5.983 5.983 6.019 5.946 6.056 999,920 5.9932 -1.21%
2005-07-11 0 8.250 8.250 8.300 8.250 8.350 461,543 3,824,786 8.2870 6.056 6.056 6.093 6.056 6.129 628,755 6.0831 -0.60%
2005-07-08 0 8.300 8.150 8.300 8.200 8.350 646,000 5,361,000 8.2988 6.093 5.983 6.093 6.019 6.129 880,039 6.0918 0.00%
2005-07-07 0 8.300 8.300 8.350 8.300 8.450 250,000 2,080,500 8.3220 6.093 6.093 6.129 6.093 6.203 340,572 6.1088 -1.19%
2005-07-06 0 8.400 8.400 8.450 8.400 8.450 325,000 2,732,600 8.4080 6.166 6.166 6.203 6.166 6.203 442,744 6.1720 0.60%
2005-07-05 0 8.350 8.300 8.400 8.300 8.400 114,000 952,400 8.3544 6.129 6.093 6.166 6.093 6.166 155,301 6.1326 -0.60%
2005-07-04 0 8.400 8.250 8.450 8.200 8.450 638,837 5,305,931 8.3056 6.166 6.056 6.203 6.019 6.203 870,281 6.0968 0.60%
2005-06-30 0 8.350 8.300 8.400 8.250 8.400 405,457 3,389,502 8.3597 6.129 6.093 6.166 6.056 6.166 552,350 6.1365 -0.60%
2005-06-29 0 8.400 8.250 8.300 8.300 8.500 570,000 4,792,400 8.4077 6.166 6.056 6.093 6.093 6.239 776,505 6.1718 1.20%
2005-06-28 0 8.300 8.300 8.350 8.300 8.450 390,000 3,248,600 8.3297 6.093 6.093 6.129 6.093 6.203 531,293 6.1145 -1.19%
2005-06-27 0 8.400 8.350 8.400 8.250 8.400 382,000 3,190,300 8.3516 6.166 6.129 6.166 6.056 6.166 520,394 6.1305 1.82%
2005-06-24 0 8.250 8.200 8.250 8.150 8.550 422,000 3,477,000 8.2393 6.056 6.019 6.056 5.983 6.276 574,886 6.0482 -1.20%
2005-06-23 0 8.350 8.300 8.450 8.200 8.500 454,000 3,803,700 8.3782 6.129 6.093 6.203 6.019 6.239 618,479 6.1501 0.60%
2005-06-22 0 8.300 8.300 8.400 8.150 8.450 746,000 6,194,000 8.3029 6.093 6.093 6.166 5.983 6.203 1,016,267 6.0949 1.22%
2005-06-21 0 8.200 8.200 8.250 8.200 8.350 336,000 2,771,300 8.2479 6.019 6.019 6.056 6.019 6.129 457,729 6.0545 -0.61%
2005-06-20 0 8.250 8.200 8.400 8.250 8.550 546,000 4,591,000 8.4084 6.056 6.019 6.166 6.056 6.276 743,810 6.1723 -2.94%
2005-06-17 0 8.500 8.500 8.550 8.250 8.550 712,860 6,009,223 8.4297 6.239 6.239 6.276 6.056 6.276 971,121 6.1879 1.80%
2005-06-16 0 8.350 8.250 8.350 8.150 8.350 1,014,000 8,389,000 8.2732 6.129 6.056 6.129 5.983 6.129 1,381,361 6.0730 1.21%
2005-06-15 0 8.250 8.200 8.250 8.200 8.250 310,000 2,553,850 8.2382 6.056 6.019 6.056 6.019 6.056 422,310 6.0473 0.61%
2005-06-14 0 8.200 8.200 8.250 8.100 8.250 286,000 2,335,200 8.1650 6.019 6.019 6.056 5.946 6.056 389,615 5.9936 1.86%
2005-06-13 0 8.050 8.050 8.100 8.050 8.250 316,000 2,561,950 8.1074 5.909 5.909 5.946 5.909 6.056 430,483 5.9513 -1.83%
2005-06-10 0 8.200 8.150 8.250 8.150 8.350 934,000 7,701,400 8.2456 6.019 5.983 6.056 5.983 6.129 1,272,378 6.0528 0.61%
2005-06-09 0 8.150 8.150 8.200 8.100 8.300 77,000 631,400 8.2000 5.983 5.983 6.019 5.946 6.093 104,896 6.0193 -1.81%
2005-06-08 0 8.300 8.200 8.300 8.050 8.300 1,915,603 15,742,803 8.2182 6.093 6.019 6.093 5.909 6.093 2,609,605 6.0326 3.75%
2005-06-07 0 8.000 8.000 8.050 8.000 8.150 979,000 7,893,800 8.0631 5.872 5.872 5.909 5.872 5.983 1,333,681 5.9188 -1.23%
2005-06-06 0 8.100 8.100 8.150 8.100 8.150 501,000 4,061,050 8.1059 5.946 5.946 5.983 5.946 5.983 682,507 5.9502 0.00%
2005-06-03 0 8.100 8.100 8.150 8.100 8.200 958,000 7,767,500 8.1080 5.946 5.946 5.983 5.946 6.019 1,305,073 5.9518 -1.22%
2005-06-02 0 8.200 8.100 8.200 8.100 8.200 1,649,000 13,403,150 8.1280 6.019 5.946 6.019 5.946 6.019 2,246,414 5.9665 1.86%
2005-06-01 0 8.050 8.100 8.150 7.750 8.300 2,162,000 17,476,100 8.0833 5.909 5.946 5.983 5.689 6.093 2,945,269 5.9336 -1.83%
2005-05-31 0 8.200 8.200 8.300 8.150 8.500 920,000 7,708,400 8.3787 6.019 6.019 6.093 5.983 6.239 1,253,306 6.1505 -2.38%
2005-05-30 0 8.400 8.250 8.300 8.200 8.500 550,000 4,578,000 8.3236 6.166 6.056 6.093 6.019 6.239 749,259 6.1100 -1.18%
2005-05-27 0 8.500 8.450 8.500 8.500 8.550 584,000 4,967,300 8.5057 6.239 6.203 6.239 6.239 6.276 795,577 6.2436 0.59%
2005-05-26 0 8.450 8.300 8.450 8.300 8.550 1,144,000 9,767,100 8.5377 6.203 6.093 6.203 6.093 6.276 1,558,458 6.2672 -1.17%
2005-05-25 0 8.550 8.500 8.550 8.500 8.750 1,452,000 12,425,500 8.5575 6.276 6.239 6.276 6.239 6.423 1,978,043 6.2817 0.59%
2005-05-24 0 8.500 8.450 8.500 8.450 8.600 526,053 4,457,651 8.4738 6.239 6.203 6.239 6.203 6.313 716,636 6.2202 -1.16%
2005-05-23 0 8.600 8.550 8.600 8.500 8.650 290,000 2,491,200 8.5903 6.313 6.276 6.313 6.239 6.350 395,064 6.3058 1.18%
2005-05-20 0 8.500 8.450 8.500 8.500 8.850 448,000 3,837,600 8.5661 6.239 6.203 6.239 6.239 6.496 610,305 6.2880 -2.96%
2005-05-19 0 8.900 8.850 8.900 8.700 8.950 868,000 7,718,900 8.8927 6.430 6.393 6.430 6.285 6.466 1,201,502 6.4244 -1.11%
2005-05-18 0 9.000 8.900 9.000 8.950 9.000 1,189,000 10,644,750 8.9527 6.502 6.430 6.502 6.466 6.502 1,645,836 6.4677 0.56%
2005-05-17 0 8.950 8.900 8.950 8.900 9.100 890,000 7,953,900 8.9370 6.466 6.430 6.466 6.430 6.574 1,231,955 6.4563 0.56%
2005-05-13 0 8.900 8.850 8.900 8.700 8.900 1,042,000 9,232,100 8.8600 6.430 6.393 6.430 6.285 6.430 1,442,356 6.4007 0.56%
2005-05-12 0 8.850 8.850 8.950 8.800 8.950 161,500 1,428,425 8.8447 6.393 6.393 6.466 6.357 6.466 223,551 6.3897 -1.12%
2005-05-11 0 8.950 8.700 8.950 8.700 8.950 684,600 6,022,730 8.7974 6.466 6.285 6.466 6.285 6.466 947,636 6.3555 0.00%
2005-05-10 0 8.950 8.900 9.000 8.900 9.200 674,000 6,047,500 8.9726 6.466 6.430 6.502 6.430 6.646 932,963 6.4820 -0.56%
2005-05-09 0 9.000 8.950 9.000 8.700 9.150 1,734,500 15,610,850 9.0002 6.502 6.466 6.502 6.285 6.610 2,400,927 6.5020 -3.23%
2005-05-06 0 9.300 9.300 11.00 8.650 9.300 3,588,000 31,632,200 8.8161 6.719 6.719 7.947 6.249 6.719 4,966,576 6.3690 6.90%
2005-05-05 0 8.700 8.700 8.750 8.650 8.750 3,370,000 29,318,300 8.6998 6.285 6.285 6.321 6.249 6.321 4,664,817 6.2850 1.16%
2005-05-04 0 8.600 8.550 8.600 8.550 8.700 4,770,000 41,205,500 8.6385 6.213 6.177 6.213 6.177 6.285 6,602,723 6.2407 0.00%
2005-05-03 0 8.600 8.550 8.600 8.500 8.700 3,220,000 27,647,600 8.5862 6.213 6.177 6.213 6.141 6.285 4,457,184 6.2029 0.58%
2005-04-29 0 8.550 8.400 8.550 8.200 8.600 2,974,000 24,840,540 8.3526 6.177 6.068 6.177 5.924 6.213 4,116,666 6.0341 2.40%
2005-04-28 0 8.350 8.250 8.350 8.300 8.400 986,000 8,204,500 8.3210 6.032 5.960 6.032 5.996 6.068 1,364,840 6.0113 -0.60%
2005-04-27 0 8.400 8.300 8.450 8.250 8.400 660,000 5,490,800 8.3194 6.068 5.996 6.105 5.960 6.068 913,584 6.0102 0.00%
2005-04-26 0 8.400 8.400 8.450 8.300 8.450 704,000 5,930,700 8.4243 6.068 6.068 6.105 5.996 6.105 974,490 6.0860 1.82%
2005-04-25 0 8.250 8.250 8.350 8.000 8.450 1,335,000 11,058,780 8.2837 5.960 5.960 6.032 5.779 6.105 1,847,932 5.9844 1.85%
2005-04-22 0 8.100 8.000 8.100 7.900 8.100 472,000 3,773,700 7.9951 5.852 5.779 5.852 5.707 5.852 653,351 5.7759 2.53%
2005-04-21 0 7.900 7.850 7.950 7.750 8.000 2,924,000 22,853,900 7.8160 5.707 5.671 5.743 5.599 5.779 4,047,455 5.6465 -1.25%
2005-04-20 0 8.000 8.000 8.050 7.900 8.100 3,008,000 24,043,600 7.9932 5.779 5.779 5.816 5.707 5.852 4,163,730 5.7745 0.00%
2005-04-19 0 8.000 8.000 8.050 7.950 8.100 1,760,000 14,104,400 8.0139 5.779 5.779 5.816 5.743 5.852 2,436,225 5.7894 1.27%
2005-04-18 0 7.900 7.900 7.950 7.800 7.950 1,451,000 11,404,550 7.8598 5.707 5.707 5.743 5.635 5.743 2,008,501 5.6781 -2.47%
2005-04-15 0 8.100 8.100 8.150 8.000 8.150 785,000 6,349,100 8.0880 5.852 5.852 5.888 5.779 5.888 1,086,612 5.8430 -0.61%
2005-04-14 0 8.150 8.150 8.250 8.150 8.250 560,000 4,590,800 8.1979 5.888 5.888 5.960 5.888 5.960 775,162 5.9224 -1.81%
2005-04-13 0 8.300 8.250 8.300 8.300 8.350 426,000 3,551,700 8.3373 5.996 5.960 5.996 5.996 6.032 589,677 6.0231 -0.60%
2005-04-12 0 8.350 8.300 8.350 8.300 8.450 2,321,866 19,379,274 8.3464 6.032 5.996 6.032 5.996 6.105 3,213,970 6.0297 -1.18%
2005-04-11 0 8.450 8.400 8.450 8.200 8.450 539,300 4,513,530 8.3692 6.105 6.068 6.105 5.924 6.105 746,509 6.0462 1.20%
2005-04-08 0 8.350 8.300 8.350 8.200 8.350 310,000 2,567,300 8.2816 6.032 5.996 6.032 5.924 6.032 429,108 5.9829 1.83%
2005-04-07 0 8.200 8.200 8.250 8.200 8.250 1,080,000 8,875,300 8.2179 5.924 5.924 5.960 5.924 5.960 1,494,956 5.9368 0.00%
2005-04-06 0 8.200 8.200 8.250 8.200 8.250 419,000 3,436,200 8.2010 5.924 5.924 5.960 5.924 5.960 579,988 5.9246 -0.61%
2005-04-04 0 8.250 8.200 8.300 8.150 8.300 395,000 3,252,600 8.2344 5.960 5.924 5.996 5.888 5.996 546,766 5.9488 0.00%
2005-04-01 0 8.250 8.200 8.250 8.100 8.250 848,000 6,937,100 8.1805 5.960 5.924 5.960 5.852 5.960 1,173,817 5.9099 1.23%
2005-03-31 0 8.150 8.150 8.200 8.100 8.250 737,500 6,027,450 8.1728 5.888 5.888 5.924 5.852 5.960 1,020,861 5.9043 0.00%
2005-03-30 0 8.150 8.100 8.150 8.000 8.300 1,244,000 10,106,600 8.1243 5.888 5.852 5.888 5.779 5.996 1,721,968 5.8692 1.24%
2005-03-29 0 8.050 8.050 8.100 8.050 8.150 1,314,000 10,610,900 8.0753 5.816 5.816 5.852 5.816 5.888 1,818,863 5.8338 -1.23%
2005-03-24 0 8.150 8.150 8.200 8.150 8.200 624,500 5,078,584 8.1322 5.888 5.888 5.924 5.888 5.924 864,445 5.8750 0.00%
2005-03-23 0 8.150 8.150 8.200 8.050 8.150 1,105,000 8,954,300 8.1034 5.888 5.888 5.924 5.816 5.888 1,529,562 5.8542 0.00%
2005-03-22 0 8.150 8.150 8.200 8.150 8.300 593,000 4,835,200 8.1538 5.888 5.888 5.924 5.888 5.996 820,842 5.8905 -0.61%
2005-03-21 0 8.200 8.150 8.200 8.150 8.200 540,000 4,403,200 8.1541 5.924 5.888 5.924 5.888 5.924 747,478 5.8907 0.61%
2005-03-18 0 8.150 8.150 8.200 8.050 8.150 508,000 4,132,700 8.1352 5.888 5.888 5.924 5.816 5.888 703,183 5.8771 0.00%
2005-03-17 0 8.150 8.150 8.250 8.050 8.300 1,148,500 9,374,075 8.1620 5.888 5.888 5.960 5.816 5.996 1,589,775 5.8965 0.00%
2005-03-16 0 8.150 8.100 8.150 7.950 8.150 842,000 6,795,600 8.0708 5.888 5.852 5.888 5.743 5.888 1,165,512 5.8306 0.62%
2005-03-15 0 8.100 8.050 8.100 8.050 8.200 2,453,000 19,941,300 8.1294 5.852 5.816 5.852 5.816 5.924 3,395,488 5.8729 -2.41%
2005-03-14 0 8.300 8.300 8.350 8.100 8.400 1,254,250 10,396,995 8.2894 5.996 5.996 6.032 5.852 6.068 1,736,156 5.9885 1.22%
2005-03-11 0 8.200 8.150 8.200 7.900 8.200 1,863,000 15,071,648 8.0900 5.924 5.888 5.924 5.707 5.924 2,578,799 5.8444 0.00%
2005-03-10 0 8.200 8.150 8.200 8.050 8.250 1,340,000 10,890,500 8.1272 5.924 5.888 5.924 5.816 5.960 1,854,853 5.8714 -0.61%
2005-03-09 0 8.250 8.150 8.250 8.150 8.250 720,000 5,887,590 8.1772 5.960 5.888 5.960 5.888 5.960 996,637 5.9075 1.23%
2005-03-08 0 8.150 8.150 8.200 8.150 8.350 461,000 3,785,400 8.2113 5.888 5.888 5.924 5.888 6.032 638,125 5.9321 0.00%
2005-03-07 0 8.150 8.100 8.150 8.100 8.300 520,000 4,244,800 8.1631 5.888 5.852 5.888 5.852 5.996 719,794 5.8972 0.62%
2005-03-04 0 8.100 8.100 8.150 8.050 8.250 958,000 7,817,120 8.1598 5.852 5.852 5.888 5.816 5.960 1,326,081 5.8949 -0.61%
2005-03-03 0 8.150 8.100 8.150 8.100 8.250 726,100 5,921,390 8.1551 5.888 5.852 5.888 5.852 5.960 1,005,081 5.8915 -2.40%
2005-03-02 0 8.350 8.250 8.400 8.200 8.450 565,930 4,717,119 8.3352 6.032 5.960 6.068 5.924 6.105 783,371 6.0216 1.83%
2005-03-01 0 8.200 8.200 8.300 8.200 8.450 334,000 2,759,300 8.2614 5.924 5.924 5.996 5.924 6.105 462,329 5.9683 -2.38%
2005-02-28 0 8.400 8.350 8.400 8.400 8.500 476,000 4,023,000 8.4517 6.068 6.032 6.068 6.068 6.141 658,888 6.1057 1.20%
2005-02-25 0 8.300 8.200 8.300 8.150 8.350 790,000 6,477,400 8.1992 5.996 5.924 5.996 5.888 6.032 1,093,533 5.9234 0.00%
2005-02-24 0 8.300 8.300 8.400 8.300 8.400 474,000 3,955,500 8.3449 5.996 5.996 6.068 5.996 6.068 656,120 6.0286 -1.19%
2005-02-23 0 8.400 8.350 8.450 8.250 8.450 798,000 6,698,800 8.3945 6.068 6.032 6.105 5.960 6.105 1,104,606 6.0644 -0.59%
2005-02-22 0 8.450 8.400 8.500 8.400 8.600 611,800 5,180,920 8.4683 6.105 6.068 6.141 6.068 6.213 846,865 6.1178 -0.59%
2005-02-21 0 8.500 8.500 8.550 8.450 8.700 1,086,000 9,279,800 8.5449 6.141 6.141 6.177 6.105 6.285 1,503,261 6.1731 -0.58%
2005-02-18 0 8.550 8.450 8.550 8.400 8.600 773,236 6,575,412 8.5038 6.177 6.105 6.177 6.068 6.213 1,070,328 6.1434 1.79%
2005-02-17 0 8.400 8.350 8.450 8.200 8.400 1,402,000 11,761,500 8.3891 6.068 6.032 6.105 5.924 6.068 1,940,675 6.0605 0.00%
2005-02-16 0 8.400 8.400 8.450 8.200 8.500 684,000 5,728,300 8.3747 6.068 6.068 6.105 5.924 6.141 946,806 6.0501 -0.59%
2005-02-15 0 8.450 8.450 8.500 8.250 8.500 980,000 8,136,200 8.3022 6.105 6.105 6.141 5.960 6.141 1,356,534 5.9978 0.60%
2005-02-14 0 8.400 8.400 8.450 8.400 8.600 1,178,000 9,967,300 8.4612 6.068 6.068 6.105 6.068 6.213 1,630,610 6.1126 -0.59%
2005-02-08 0 8.450 8.450 8.500 8.450 8.700 260,000 2,228,200 8.5700 6.105 6.105 6.141 6.105 6.285 359,897 6.1912 -2.31%
2005-02-07 0 8.650 8.550 8.650 8.300 8.650 858,000 7,292,200 8.4991 6.249 6.177 6.249 5.996 6.249 1,187,660 6.1400 5.49%
2005-02-04 0 8.200 8.150 8.250 8.200 8.300 290,000 2,387,200 8.2317 5.924 5.888 5.960 5.924 5.996 401,423 5.9468 -0.61%
2005-02-03 0 8.250 8.150 8.250 8.150 8.400 1,030,000 8,470,400 8.2237 5.960 5.888 5.960 5.888 6.068 1,425,745 5.9410 -0.60%
2005-02-02 0 8.300 8.300 8.400 8.200 8.400 146,000 1,213,100 8.3089 5.996 5.996 6.068 5.924 6.068 202,096 6.0026 0.61%
2005-02-01 0 8.250 8.250 8.350 8.250 8.600 414,000 3,444,600 8.3203 5.960 5.960 6.032 5.960 6.213 573,067 6.0108 -5.17%
2005-01-31 0 8.700 8.600 8.750 8.250 8.700 1,250,000 10,454,400 8.3635 6.285 6.213 6.321 5.960 6.285 1,730,273 6.0421 5.45%
2005-01-28 0 8.250 8.250 8.300 8.250 8.300 768,400 6,343,840 8.2559 5.960 5.960 5.996 5.960 5.996 1,063,634 5.9643 0.00%
2005-01-27 0 8.250 8.250 8.300 8.200 8.300 514,000 4,245,200 8.2591 5.960 5.960 5.996 5.924 5.996 711,488 5.9666 0.61%
2005-01-26 0 8.200 8.200 8.250 8.200 8.300 1,322,000 10,886,900 8.2352 5.924 5.924 5.960 5.924 5.996 1,829,937 5.9493 0.00%
2005-01-25 0 8.200 8.150 8.250 8.100 8.250 944,000 7,723,100 8.1813 5.924 5.888 5.960 5.852 5.960 1,306,702 5.9104 0.61%
2005-01-24 0 8.150 8.050 8.150 8.000 8.200 482,000 3,897,600 8.0863 5.888 5.816 5.888 5.779 5.924 667,193 5.8418 -0.61%
2005-01-21 0 8.200 8.150 8.200 8.050 8.200 1,520,000 12,357,600 8.1300 5.924 5.888 5.924 5.816 5.924 2,104,012 5.8733 1.23%
2005-01-20 0 8.100 8.050 8.100 7.900 8.100 878,000 7,063,800 8.0453 5.852 5.816 5.852 5.707 5.852 1,215,344 5.8122 0.62%
2005-01-19 0 8.050 8.000 8.050 7.950 8.100 996,000 7,979,400 8.0114 5.816 5.779 5.816 5.743 5.852 1,378,682 5.7877 0.63%
2005-01-18 0 8.000 8.000 8.050 7.900 8.050 184,000 1,470,400 7.9913 5.779 5.779 5.816 5.707 5.816 254,696 5.7732 0.00%
2005-01-17 0 8.000 8.000 8.050 7.900 8.050 198,000 1,583,400 7.9970 5.779 5.779 5.816 5.707 5.816 274,075 5.7772 0.00%
2005-01-14 0 8.000 8.000 8.050 7.900 8.050 506,000 4,049,800 8.0036 5.779 5.779 5.816 5.707 5.816 700,415 5.7820 0.63%
2005-01-13 0 7.950 7.900 8.000 7.850 8.000 370,000 2,933,200 7.9276 5.743 5.707 5.779 5.671 5.779 512,161 5.7271 1.27%
2005-01-12 0 7.850 7.850 7.900 7.650 7.950 552,000 4,307,800 7.8040 5.671 5.671 5.707 5.527 5.743 764,089 5.6378 1.95%
2005-01-11 0 7.700 7.650 7.700 7.550 7.800 636,000 4,882,800 7.6774 5.563 5.527 5.563 5.454 5.635 880,363 5.5463 0.65%
2005-01-10 0 7.650 7.650 7.750 7.500 7.700 494,000 3,780,300 7.6524 5.527 5.527 5.599 5.418 5.563 683,804 5.5283 -1.29%
2005-01-07 0 7.750 7.700 7.750 7.650 7.800 362,000 2,792,000 7.7127 5.599 5.563 5.599 5.527 5.635 501,087 5.5719 1.97%
2005-01-06 0 7.600 7.600 7.650 7.400 7.700 558,000 4,202,600 7.5315 5.490 5.490 5.527 5.346 5.563 772,394 5.4410 -0.65%
2005-01-05 0 7.650 7.550 7.650 7.500 7.800 528,000 4,017,679 7.6092 5.527 5.454 5.527 5.418 5.635 730,867 5.4971 -2.55%
2005-01-04 0 7.850 7.750 7.850 7.650 7.850 320,000 2,469,800 7.7181 5.671 5.599 5.671 5.527 5.671 442,950 5.5758 0.64%
2005-01-03 0 7.800 7.700 7.800 7.700 7.850 155,000 1,198,600 7.7329 5.635 5.563 5.635 5.563 5.671 214,554 5.5865 -0.64%
2004-12-31 0 7.850 7.800 7.850 7.800 7.850 228,000 1,786,100 7.8338 5.671 5.635 5.671 5.635 5.671 315,602 5.6593 1.29%
2004-12-30 0 7.750 7.700 7.750 7.700 8.000 1,036,000 8,070,800 7.7903 5.599 5.563 5.599 5.563 5.779 1,434,050 5.6280 -4.91%
2004-12-29 0 8.150 8.100 8.150 7.900 8.150 222,000 1,796,500 8.0923 5.888 5.852 5.888 5.707 5.888 307,297 5.8461 3.82%
2004-12-28 0 7.850 7.850 7.950 7.850 8.100 217,000 1,741,850 8.0270 5.671 5.671 5.743 5.671 5.852 300,375 5.7989 -3.09%
2004-12-24 0 8.100 8.000 8.100 8.000 8.100 433,000 3,476,900 8.0298 5.852 5.779 5.852 5.779 5.852 599,367 5.8010 1.25%
2004-12-23 0 8.000 7.800 8.100 8.000 8.150 418,000 3,367,100 8.0553 5.779 5.635 5.852 5.779 5.888 578,603 5.8194 0.63%
2004-12-22 0 7.950 7.950 8.100 7.950 8.100 528,000 4,236,500 8.0237 5.743 5.743 5.852 5.743 5.852 730,867 5.7965 -1.24%
2004-12-21 0 8.050 8.050 8.100 7.950 8.100 486,000 3,882,650 7.9890 5.816 5.816 5.852 5.743 5.852 672,730 5.7715 0.00%
2004-12-20 0 8.050 8.000 8.050 7.800 8.100 334,000 2,665,800 7.9814 5.816 5.779 5.816 5.635 5.852 462,329 5.7660 -0.62%
2004-12-17 0 8.100 8.000 8.100 8.000 8.100 577,000 4,648,250 8.0559 5.852 5.779 5.852 5.779 5.852 798,694 5.8198 0.00%
2004-12-16 0 8.100 8.050 8.100 7.850 8.100 1,069,000 8,520,350 7.9704 5.852 5.816 5.852 5.671 5.852 1,479,730 5.7580 2.53%
2004-12-15 0 7.900 7.800 7.900 7.600 7.900 1,282,000 10,008,600 7.8070 5.707 5.635 5.707 5.490 5.707 1,774,568 5.6400 4.64%
2004-12-14 0 7.550 7.500 7.550 7.450 7.550 282,000 2,117,900 7.5103 5.454 5.418 5.454 5.382 5.454 390,350 5.4256 0.67%
2004-12-13 0 7.500 7.500 7.550 7.500 7.600 371,000 2,792,600 7.5272 5.418 5.418 5.454 5.418 5.490 513,545 5.4379 1.35%
2004-12-10 0 7.400 7.400 7.450 7.400 7.500 1,057,000 7,863,330 7.4393 5.346 5.346 5.382 5.346 5.418 1,463,119 5.3744 -0.67%
2004-12-09 0 7.450 7.450 7.500 7.350 7.500 430,000 3,199,200 7.4400 5.382 5.382 5.418 5.310 5.418 595,214 5.3749 1.36%
2004-12-08 0 7.350 7.350 7.450 7.350 7.500 430,000 3,203,200 7.4493 5.310 5.310 5.382 5.310 5.418 595,214 5.3816 -2.00%
2004-12-07 0 7.500 7.500 7.600 7.500 7.600 164,000 1,237,900 7.5482 5.418 5.418 5.490 5.418 5.490 227,012 5.4530 -1.96%
2004-12-06 0 7.650 7.550 7.600 7.500 7.700 257,800 1,954,940 7.5832 5.527 5.454 5.490 5.418 5.563 356,852 5.4783 0.66%
2004-12-03 0 7.600 7.550 7.700 7.500 7.750 408,000 3,108,400 7.6186 5.490 5.454 5.563 5.418 5.599 564,761 5.5039 -1.94%
2004-12-02 0 7.750 7.700 7.750 7.700 7.850 468,000 3,647,300 7.7934 5.599 5.563 5.599 5.563 5.671 647,814 5.6302 -0.64%
2004-12-01 0 7.800 7.700 7.800 7.550 7.850 680,000 5,236,200 7.7003 5.635 5.563 5.635 5.454 5.671 941,269 5.5629 1.30%
2004-11-30 0 7.700 7.700 7.800 7.500 7.800 2,102,000 16,093,330 7.6562 5.563 5.563 5.635 5.418 5.635 2,909,628 5.5311 1.99%
2004-11-29 0 7.550 7.550 7.650 7.450 7.650 996,000 7,522,600 7.5528 5.454 5.454 5.527 5.382 5.527 1,378,682 5.4564 2.03%
2004-11-26 0 7.400 7.400 7.450 7.350 7.550 269,500 2,008,650 7.4532 5.346 5.346 5.382 5.310 5.454 373,047 5.3844 0.68%
2004-11-25 0 7.350 7.300 7.400 7.300 7.350 148,000 1,082,900 7.3169 5.310 5.274 5.346 5.274 5.310 204,864 5.2859 0.68%
2004-11-24 0 7.300 7.300 7.400 7.250 7.350 199,000 1,456,900 7.3211 5.274 5.274 5.346 5.238 5.310 275,460 5.2890 -0.68%
2004-11-23 0 7.350 7.300 7.400 7.250 7.350 265,000 1,940,350 7.3221 5.310 5.274 5.346 5.238 5.310 366,818 5.2897 0.68%
2004-11-22 0 7.300 7.300 7.350 7.300 7.350 240,000 1,757,900 7.3246 5.274 5.274 5.310 5.274 5.310 332,212 5.2915 -1.35%
2004-11-19 0 7.400 7.350 7.450 7.350 7.450 66,000 489,300 7.4136 5.346 5.310 5.382 5.310 5.382 91,358 5.3558 -1.33%
2004-11-18 0 7.500 7.450 7.500 7.300 7.500 424,000 3,143,200 7.4132 5.418 5.382 5.418 5.274 5.418 586,909 5.3555 1.35%
2004-11-17 0 7.400 7.300 7.400 7.200 7.400 163,150 1,201,550 7.3647 5.346 5.274 5.346 5.201 5.346 225,835 5.3205 0.68%
2004-11-16 0 7.350 7.350 7.400 7.350 7.450 646,000 4,752,400 7.3567 5.310 5.310 5.346 5.310 5.382 894,205 5.3147 -0.68%
2004-11-15 0 7.400 7.350 7.400 7.350 7.450 656,000 4,857,100 7.4041 5.346 5.310 5.346 5.310 5.382 908,047 5.3489 0.68%
2004-11-12 0 7.350 7.300 7.350 7.250 7.400 890,000 6,498,400 7.3016 5.310 5.274 5.310 5.238 5.346 1,231,955 5.2749 -0.68%
2004-11-11 0 7.400 7.300 7.450 7.300 7.450 252,000 1,854,000 7.3571 5.346 5.274 5.382 5.274 5.382 348,823 5.3150 0.00%
2004-11-10 0 7.400 7.350 7.450 7.300 7.500 528,000 3,921,500 7.4271 5.346 5.310 5.382 5.274 5.418 730,867 5.3655 1.37%
2004-11-09 0 7.300 7.300 7.400 7.200 7.450 436,000 3,192,600 7.3225 5.274 5.274 5.346 5.201 5.382 603,519 5.2900 0.69%
2004-11-08 0 7.250 7.200 7.250 7.250 7.450 318,000 2,328,700 7.3230 5.238 5.201 5.238 5.238 5.382 440,182 5.2903 -2.03%
2004-11-05 0 7.400 7.400 7.450 7.300 7.450 424,000 3,135,700 7.3955 5.346 5.346 5.382 5.274 5.382 586,909 5.3427 -0.67%
2004-11-04 0 7.450 7.400 7.450 7.300 7.650 372,000 2,785,500 7.4879 5.382 5.346 5.382 5.274 5.527 514,929 5.4095 -0.67%
2004-11-03 0 7.500 7.300 7.500 7.350 7.500 364,000 2,705,500 7.4327 5.418 5.274 5.418 5.310 5.418 503,856 5.3696 2.04%
2004-11-02 0 7.350 7.300 7.400 7.250 7.400 339,000 2,484,850 7.3299 5.310 5.274 5.346 5.238 5.346 469,250 5.2954 0.00%
2004-11-01 0 7.350 7.200 7.400 7.200 7.400 1,510,000 10,823,100 7.1676 5.310 5.201 5.346 5.201 5.346 2,090,170 5.1781 1.38%
2004-10-29 0 7.250 7.200 7.400 7.100 7.350 924,000 6,683,300 7.2330 5.238 5.201 5.346 5.129 5.310 1,279,018 5.2253 -1.36%
2004-10-28 0 7.350 7.300 7.400 7.300 7.500 596,000 4,401,300 7.3847 5.310 5.274 5.346 5.274 5.418 824,994 5.3349 0.00%
2004-10-27 0 7.350 7.300 7.400 7.300 7.450 386,000 2,830,800 7.3337 5.310 5.274 5.346 5.274 5.382 534,308 5.2981 -1.34%
2004-10-26 0 7.450 7.300 7.450 7.250 7.450 498,000 3,697,800 7.4253 5.382 5.274 5.382 5.238 5.382 689,341 5.3643 0.00%
2004-10-25 0 7.450 7.350 7.450 7.150 7.500 612,000 4,500,700 7.3541 5.382 5.310 5.382 5.165 5.418 847,142 5.3128 3.47%
2004-10-21 0 7.200 7.200 7.250 7.200 7.300 376,000 2,712,900 7.2152 5.201 5.201 5.238 5.201 5.274 520,466 5.2124 -0.69%
2004-10-20 0 7.250 7.200 7.250 7.200 7.400 818,000 5,942,000 7.2641 5.238 5.201 5.238 5.201 5.346 1,132,291 5.2478 -2.68%
2004-10-19 0 7.450 7.350 7.450 7.250 7.500 350,000 2,578,800 7.3680 5.382 5.310 5.382 5.238 5.418 484,477 5.3229 3.47%
2004-10-18 0 7.200 7.200 7.300 7.200 7.550 230,000 1,686,000 7.3304 5.201 5.201 5.274 5.201 5.454 318,370 5.2957 -3.36%
2004-10-15 0 7.450 7.250 7.450 7.000 7.450 530,000 3,834,200 7.2343 5.382 5.238 5.382 5.057 5.382 733,636 5.2263 3.47%
2004-10-14 0 7.200 7.150 7.200 7.150 7.250 834,000 6,004,400 7.1995 5.201 5.165 5.201 5.165 5.238 1,154,438 5.2011 -2.70%
2004-10-13 0 7.400 7.300 7.400 7.300 7.550 504,000 3,745,000 7.4306 5.346 5.274 5.346 5.274 5.454 697,646 5.3681 -1.33%
2004-10-12 0 7.500 7.400 7.500 7.400 7.500 370,000 2,760,200 7.4600 5.418 5.346 5.418 5.346 5.418 512,161 5.3893 1.35%
2004-10-11 0 7.400 7.400 7.450 7.400 7.600 816,000 6,073,600 7.4431 5.346 5.346 5.382 5.346 5.490 1,129,522 5.3771 -2.63%
2004-10-08 0 7.600 7.600 7.650 7.550 7.850 514,000 3,922,100 7.6305 5.490 5.490 5.527 5.454 5.671 711,488 5.5125 -2.56%
2004-10-07 0 7.800 7.750 7.800 7.700 7.850 356,000 2,780,100 7.8093 5.635 5.599 5.635 5.563 5.671 492,782 5.6416 0.00%
2004-10-06 0 7.800 7.750 7.800 7.750 7.850 488,000 3,816,100 7.8199 5.635 5.599 5.635 5.599 5.671 675,499 5.6493 0.65%
2004-10-05 0 7.750 7.750 7.850 7.700 8.000 1,853,000 14,571,900 7.8640 5.599 5.599 5.671 5.563 5.779 2,564,957 5.6811 -0.64%
2004-10-04 0 7.800 7.750 7.800 7.750 8.000 1,435,500 11,328,070 7.8914 5.635 5.599 5.635 5.599 5.779 1,987,046 5.7010 0.00%
2004-09-30 0 7.800 7.750 7.800 7.750 7.900 1,185,100 9,226,365 7.7853 5.635 5.599 5.635 5.599 5.707 1,640,437 5.6243 0.00%
2004-09-28 0 7.800 7.700 7.800 7.500 7.800 1,104,000 8,518,800 7.7163 5.635 5.563 5.635 5.418 5.635 1,528,177 5.5745 0.00%
2004-09-27 0 7.800 7.600 7.800 7.550 7.800 576,000 4,423,000 7.6788 5.635 5.490 5.635 5.454 5.635 797,310 5.5474 1.30%
2004-09-24 0 7.700 7.650 7.700 7.600 7.750 438,000 3,355,300 7.6605 5.563 5.527 5.563 5.490 5.599 606,288 5.5342 -1.28%
2004-09-23 0 7.800 7.750 7.800 7.600 7.800 1,616,000 12,503,860 7.7375 5.635 5.599 5.635 5.490 5.635 2,236,897 5.5898 2.63%
2004-09-22 0 7.600 7.600 7.650 7.450 7.800 1,928,000 14,761,700 7.6565 5.490 5.490 5.527 5.382 5.635 2,668,773 5.5313 0.66%
2004-09-21 0 7.550 7.550 7.600 7.500 7.600 1,704,000 12,840,800 7.5357 5.454 5.454 5.490 5.418 5.490 2,358,709 5.4440 -0.66%
2004-09-20 0 7.600 7.550 7.600 7.350 7.650 1,296,000 9,754,500 7.5266 5.490 5.454 5.490 5.310 5.527 1,793,947 5.4375 2.70%
2004-09-17 0 7.400 7.350 7.500 7.350 7.700 2,294,000 17,292,500 7.5381 5.346 5.310 5.418 5.310 5.563 3,175,398 5.4458 -0.67%
2004-09-16 0 7.450 7.400 7.450 7.250 7.500 1,264,000 9,391,100 7.4297 5.382 5.346 5.382 5.238 5.418 1,749,652 5.3674 1.36%
2004-09-15 0 7.350 7.300 7.350 7.300 7.450 638,000 4,683,200 7.3404 5.310 5.274 5.310 5.274 5.382 883,131 5.3029 -1.34%
2004-09-14 0 7.450 7.400 7.450 7.400 7.500 1,152,000 8,580,100 7.4480 5.382 5.346 5.382 5.346 5.418 1,594,620 5.3807 0.68%
2004-09-13 0 7.400 7.350 7.400 7.200 7.500 744,000 5,487,500 7.3757 5.346 5.310 5.346 5.201 5.418 1,029,859 5.3284 1.37%
2004-09-10 0 7.300 7.250 7.300 7.050 7.300 1,300,000 9,375,800 7.2122 5.274 5.238 5.274 5.093 5.274 1,799,484 5.2103 2.82%
2004-09-09 0 7.100 7.050 7.100 7.050 7.300 574,000 4,117,300 7.1730 5.129 5.093 5.129 5.093 5.274 794,541 5.1820 -2.07%
2004-09-08 0 7.250 7.200 7.300 7.200 7.400 683,000 4,973,050 7.2812 5.238 5.201 5.274 5.201 5.346 945,421 5.2601 -0.68%
2004-09-07 0 7.300 7.250 7.350 7.250 7.400 882,000 6,479,000 7.3458 5.274 5.238 5.310 5.238 5.346 1,220,881 5.3068 -1.35%
2004-09-06 0 7.400 7.350 7.400 7.150 7.500 1,522,000 11,152,300 7.3274 5.346 5.310 5.346 5.165 5.418 2,106,781 5.2935 3.50%
2004-09-03 0 7.150 7.100 7.150 7.100 7.200 754,000 5,402,900 7.1656 5.165 5.129 5.165 5.129 5.201 1,043,701 5.1767 -0.69%
2004-09-02 0 7.200 7.150 7.250 7.150 7.500 832,000 6,144,700 7.3855 5.201 5.165 5.238 5.165 5.418 1,151,670 5.3355 -0.69%
2004-09-01 0 7.250 7.200 7.250 7.100 7.300 678,000 4,873,600 7.1882 5.238 5.201 5.238 5.129 5.274 938,500 5.1930 1.40%
2004-08-31 0 7.150 7.150 7.200 7.100 7.300 234,000 1,689,700 7.2209 5.165 5.165 5.201 5.129 5.274 323,907 5.2166 -2.05%
2004-08-30 0 7.300 7.250 7.300 7.150 7.300 432,000 3,126,900 7.2382 5.274 5.238 5.274 5.165 5.274 597,982 5.2291 2.10%
2004-08-27 0 7.150 7.150 7.200 7.100 7.200 370,000 2,643,300 7.1441 5.165 5.165 5.201 5.129 5.201 512,161 5.1611 0.00%
2004-08-26 0 7.150 7.100 7.150 7.100 7.300 780,000 5,594,900 7.1729 5.165 5.129 5.165 5.129 5.274 1,079,691 5.1819 0.00%
2004-08-25 0 7.150 7.050 7.150 7.000 7.200 619,000 4,388,300 7.0893 5.165 5.093 5.165 5.057 5.201 856,831 5.1215 2.88%
2004-08-24 0 6.950 6.900 6.950 6.850 6.950 158,000 1,090,200 6.9000 5.021 4.985 5.021 4.949 5.021 218,707 4.9848 0.00%
2004-08-23 0 6.950 6.850 6.900 6.800 6.950 98,000 674,300 6.8806 5.021 4.949 4.985 4.913 5.021 135,653 4.9708 2.21%
2004-08-20 0 6.800 6.800 6.850 6.800 6.900 448,000 3,052,600 6.8138 4.913 4.913 4.949 4.913 4.985 620,130 4.9225 -1.45%
2004-08-19 0 6.900 6.900 6.950 6.850 7.000 870,000 6,005,100 6.9024 4.985 4.985 5.021 4.949 5.057 1,204,270 4.9865 1.47%
2004-08-18 0 6.800 6.800 6.850 6.650 6.850 577,000 3,903,000 6.7643 4.913 4.913 4.949 4.804 4.949 798,694 4.8867 0.74%
2004-08-17 0 6.750 6.700 6.750 6.700 7.000 911,000 6,221,100 6.8289 4.876 4.840 4.876 4.840 5.057 1,261,023 4.9334 -3.57%
2004-08-16 0 7.000 7.000 7.050 6.950 7.200 106,000 742,600 7.0057 5.057 5.057 5.093 5.021 5.201 146,727 5.0611 -2.10%
2004-08-13 0 7.150 7.100 7.200 6.950 7.300 1,208,000 8,632,900 7.1464 5.165 5.129 5.201 5.021 5.274 1,672,136 5.1628 -0.69%
2004-08-12 0 7.200 7.150 7.200 6.650 7.200 2,412,000 16,879,900 6.9983 5.201 5.165 5.201 4.804 5.201 3,338,735 5.0558 7.46%
2004-08-11 0 6.700 6.650 6.700 6.650 6.850 537,000 3,620,600 6.7423 4.840 4.804 4.840 4.804 4.949 743,325 4.8708 0.00%
2004-08-10 0 6.700 6.700 6.750 6.700 6.850 554,000 3,732,900 6.7381 4.840 4.840 4.876 4.840 4.949 766,857 4.8678 -2.19%
2004-08-09 0 6.850 6.850 6.950 6.700 6.950 550,000 3,753,200 6.8240 4.949 4.949 5.021 4.840 5.021 761,320 4.9299 0.00%
2004-08-06 0 6.850 6.850 6.900 6.850 7.000 434,000 2,981,300 6.8694 4.949 4.949 4.985 4.949 5.057 600,751 4.9626 -3.52%
2004-08-05 0 7.100 7.050 7.100 6.950 7.100 674,000 4,738,200 7.0300 5.129 5.093 5.129 5.021 5.129 932,963 5.0787 2.16%
2004-08-04 0 6.950 6.900 6.950 6.650 6.950 660,500 4,476,100 6.7768 5.021 4.985 5.021 4.804 5.021 914,276 4.8958 2.21%
2004-08-03 0 6.800 6.800 6.850 6.700 6.950 914,000 6,212,600 6.7972 4.913 4.913 4.949 4.840 5.021 1,265,176 4.9105 -1.45%
2004-08-02 0 6.900 6.900 6.950 6.850 6.950 812,000 5,606,900 6.9050 4.985 4.985 5.021 4.949 5.021 1,123,986 4.9884 -0.72%
2004-07-30 0 6.950 6.800 6.950 6.800 7.000 842,000 5,843,900 6.9405 5.021 4.913 5.021 4.913 5.057 1,165,512 5.0140 0.00%
2004-07-29 0 6.950 6.900 6.950 6.900 6.950 974,000 6,737,300 6.9171 5.021 4.985 5.021 4.985 5.021 1,348,229 4.9971 0.00%
2004-07-28 0 6.950 6.900 6.950 6.850 6.950 1,250,000 8,631,800 6.9054 5.021 4.985 5.021 4.949 5.021 1,730,273 4.9887 1.46%
2004-07-27 0 6.850 6.800 6.850 6.700 6.850 1,468,000 9,979,200 6.7978 4.949 4.913 4.949 4.840 4.949 2,032,033 4.9109 2.24%
2004-07-26 0 6.700 6.650 6.700 6.600 6.800 3,360,000 22,497,300 6.6956 4.840 4.804 4.840 4.768 4.913 4,650,975 4.8371 -1.47%
2004-07-23 0 6.800 6.750 6.800 6.700 6.850 486,000 3,290,700 6.7710 4.913 4.876 4.913 4.840 4.949 672,730 4.8916 1.49%
2004-07-22 0 6.700 6.650 6.750 6.700 6.900 1,509,100 10,257,990 6.7974 4.840 4.804 4.876 4.840 4.985 2,088,924 4.9107 -0.74%
2004-07-21 0 6.750 6.700 6.750 6.650 6.850 1,108,000 7,479,500 6.7505 4.876 4.840 4.876 4.804 4.949 1,533,714 4.8767 0.75%
2004-07-20 0 6.700 6.650 6.700 6.650 6.800 596,000 3,998,300 6.7086 4.840 4.804 4.840 4.804 4.913 824,994 4.8465 -1.47%
2004-07-19 0 6.800 6.800 6.850 6.700 6.900 1,178,000 8,030,100 6.8167 4.913 4.913 4.949 4.840 4.985 1,630,610 4.9246 0.00%
2004-07-16 0 6.800 6.700 6.800 6.650 6.800 556,000 3,750,100 6.7448 4.913 4.840 4.913 4.804 4.913 769,626 4.8726 1.49%
2004-07-15 0 6.700 6.650 6.700 6.550 6.800 700,000 4,661,900 6.6599 4.840 4.804 4.840 4.732 4.913 968,953 4.8113 0.00%
2004-07-14 0 6.700 6.650 6.700 6.550 7.000 1,862,000 12,596,100 6.7648 4.840 4.804 4.840 4.732 5.057 2,577,415 4.8871 0.00%
2004-07-13 0 6.700 6.650 6.700 6.600 6.900 918,000 6,141,800 6.6904 4.840 4.804 4.840 4.768 4.985 1,270,713 4.8334 -2.19%
2004-07-12 0 6.850 6.800 6.850 6.850 7.150 863,000 5,956,350 6.9019 4.949 4.913 4.949 4.949 5.165 1,194,581 4.9861 -3.52%
2004-07-09 0 7.100 7.100 7.200 7.050 7.200 620,000 4,435,900 7.1547 5.129 5.129 5.201 5.093 5.201 858,216 5.1687 0.00%
2004-07-08 0 7.100 7.100 7.150 7.050 7.250 1,090,000 7,784,100 7.1414 5.129 5.129 5.165 5.093 5.238 1,508,798 5.1591 0.00%
2004-07-07 0 7.100 7.050 7.100 6.950 7.150 1,256,500 8,869,925 7.0592 5.129 5.093 5.129 5.021 5.165 1,739,271 5.0998 -0.70%
2004-07-06 0 7.150 7.150 7.200 6.850 7.150 1,734,000 12,139,500 7.0009 5.165 5.165 5.201 4.949 5.165 2,400,235 5.0576 4.38%
2004-07-05 0 6.850 6.800 6.850 6.750 7.000 926,000 6,302,000 6.8056 4.949 4.913 4.949 4.876 5.057 1,281,786 4.9166 -0.72%
2004-07-02 0 6.900 6.900 6.950 6.800 7.000 1,784,000 12,315,800 6.9035 4.985 4.985 5.021 4.913 5.057 2,469,446 4.9873 0.00%
2004-06-30 0 6.900 6.900 6.950 6.800 7.100 1,296,000 8,984,800 6.9327 4.985 4.985 5.021 4.913 5.129 1,793,947 5.0084 0.73%
2004-06-29 0 6.850 6.800 6.850 6.800 6.900 642,000 4,395,200 6.8461 4.949 4.913 4.949 4.913 4.985 888,668 4.9458 0.00%
2004-06-28 0 6.850 6.800 6.850 6.750 6.900 402,000 2,745,700 6.8301 4.949 4.913 4.949 4.876 4.985 556,456 4.9343 0.74%
2004-06-25 0 6.800 6.800 6.850 6.700 7.050 885,000 6,118,650 6.9137 4.913 4.913 4.949 4.840 5.093 1,225,033 4.9947 -0.73%
2004-06-24 0 6.850 6.800 6.850 6.700 6.900 1,072,000 7,315,800 6.8244 4.949 4.913 4.949 4.840 4.985 1,483,882 4.9302 2.24%
2004-06-23 0 6.700 6.700 6.750 6.600 6.750 828,000 5,530,000 6.6787 4.840 4.840 4.876 4.768 4.876 1,146,133 4.8249 -0.74%
2004-06-21 0 6.750 6.650 6.750 6.600 6.950 1,242,000 8,341,100 6.7159 4.876 4.804 4.876 4.768 5.021 1,719,200 4.8517 1.50%
2004-06-18 0 6.650 6.550 6.650 6.450 6.850 1,326,000 8,781,300 6.6224 4.804 4.732 4.804 4.660 4.949 1,835,474 4.7842 -2.21%
2004-06-17 0 6.800 6.750 6.800 6.750 7.000 772,000 5,280,700 6.8403 4.913 4.876 4.913 4.876 5.057 1,068,617 4.9416 -1.45%
2004-06-16 0 6.900 6.850 6.900 6.800 7.200 766,000 5,317,000 6.9413 4.985 4.949 4.985 4.913 5.201 1,060,311 5.0146 -1.43%
2004-06-15 0 7.000 6.950 7.000 6.800 7.400 1,084,000 7,636,800 7.0450 5.057 5.021 5.057 4.913 5.346 1,500,493 5.0895 -2.10%
2004-06-14 0 7.150 7.150 7.250 6.900 7.550 770,000 5,496,700 7.1386 5.165 5.165 5.238 4.985 5.454 1,065,848 5.1571 -4.03%
2004-06-11 0 7.450 7.450 7.500 7.450 7.750 1,032,000 7,745,700 7.5055 5.382 5.382 5.418 5.382 5.599 1,428,514 5.4222 -0.67%
2004-06-10 0 7.500 7.500 7.550 7.450 7.700 446,000 3,368,800 7.5534 5.418 5.418 5.454 5.382 5.563 617,362 5.4568 -1.32%
2004-06-09 0 7.600 7.550 7.700 7.550 7.750 510,000 3,904,800 7.6565 5.490 5.454 5.563 5.454 5.599 705,951 5.5313 -1.94%
2004-06-08 0 7.750 7.700 7.750 7.600 7.800 902,000 6,950,400 7.7055 5.599 5.563 5.599 5.490 5.635 1,248,565 5.5667 3.33%
2004-06-07 0 7.500 7.500 7.600 7.500 7.750 795,000 6,034,850 7.5910 5.418 5.418 5.490 5.418 5.599 1,100,454 5.4840 1.35%
2004-06-04 0 7.400 7.350 7.400 7.200 7.500 550,000 4,031,000 7.3291 5.346 5.310 5.346 5.201 5.418 761,320 5.2947 0.00%
2004-06-03 0 7.400 7.350 7.400 7.350 7.750 1,156,000 8,695,744 7.5223 5.346 5.310 5.346 5.310 5.599 1,600,157 5.4343 -3.27%
2004-06-02 0 7.650 7.600 7.700 7.600 8.200 2,938,000 23,180,700 7.8900 5.527 5.490 5.563 5.490 5.924 4,066,834 5.6999 -2.55%
2004-06-01 0 7.850 7.800 7.850 7.500 8.100 3,192,000 25,079,300 7.8569 5.671 5.635 5.671 5.418 5.852 4,418,426 5.6761 5.37%
2004-05-31 0 7.450 7.350 7.450 7.000 7.600 1,270,000 9,339,300 7.3538 5.382 5.310 5.382 5.057 5.490 1,757,958 5.3126 -1.32%
2004-05-28 0 7.550 7.450 7.550 7.450 7.650 2,102,000 15,851,100 7.5410 5.454 5.382 5.454 5.382 5.527 2,909,628 5.4478 1.34%
2004-05-27 0 7.450 7.450 7.500 7.250 7.700 5,253,000 38,873,000 7.4002 5.382 5.382 5.418 5.238 5.563 7,271,300 5.3461 4.20%
2004-05-25 0 7.150 7.100 7.150 7.000 7.250 1,352,000 9,638,700 7.1292 5.165 5.129 5.165 5.057 5.238 1,871,464 5.1504 2.88%
2004-05-24 0 6.950 6.950 7.000 6.950 7.100 1,292,000 9,041,900 6.9984 5.021 5.021 5.057 5.021 5.129 1,788,410 5.0558 1.46%
2004-05-21 0 6.850 6.850 6.900 6.450 6.900 664,000 4,488,400 6.7596 4.949 4.949 4.985 4.660 4.985 919,121 4.8834 3.79%
2004-05-20 0 6.600 6.300 6.900 6.300 7.000 3,127,000 21,394,750 6.8419 4.768 4.551 4.985 4.551 5.057 4,328,452 4.9428 -4.35%
2004-05-19 0 6.900 6.900 6.950 6.650 6.950 3,174,000 21,738,300 6.8489 4.985 4.985 5.021 4.804 5.021 4,393,510 4.9478 6.15%
2004-05-18 0 6.500 6.400 6.500 5.850 6.500 1,703,000 10,608,250 6.2292 4.696 4.624 4.696 4.226 4.696 2,357,324 4.5001 13.04%
2004-05-17 0 5.750 5.750 5.800 5.300 6.100 3,501,539 19,854,734 5.6703 4.154 4.154 4.190 3.829 4.407 4,846,895 4.0964 -5.74%
2004-05-14 0 6.100 6.100 6.150 6.000 6.250 2,370,541 14,387,227 6.0692 4.407 4.407 4.443 4.335 4.515 3,281,347 4.3845 -3.94%
2004-05-13 0 6.350 6.350 6.400 6.250 6.600 2,254,520 14,287,836 6.3374 4.587 4.587 4.624 4.515 4.768 3,120,749 4.5783 -2.31%
2004-05-12 0 6.500 6.500 6.550 6.300 6.700 3,054,400 19,928,100 6.5244 4.696 4.696 4.732 4.551 4.840 4,227,957 4.7134 4.84%
2004-05-11 0 6.200 6.100 6.200 5.850 6.250 5,111,200 30,869,520 6.0396 4.479 4.407 4.479 4.226 4.515 7,075,018 4.3632 2.48%
2004-05-10 0 6.050 6.050 6.100 5.850 6.500 6,350,900 38,609,390 6.0794 4.371 4.371 4.407 4.226 4.696 8,791,034 4.3919 -6.92%
2004-05-07 0 6.500 6.500 6.550 6.300 6.850 5,078,000 33,032,000 6.5049 4.696 4.696 4.732 4.551 4.949 7,029,062 4.6993 -5.80%
2004-05-06 0 6.900 6.850 6.900 6.750 7.050 7,835,600 53,941,460 6.8842 4.985 4.949 4.985 4.876 5.093 10,846,183 4.9733 -1.43%
2004-05-05 0 7.000 6.950 7.000 6.600 7.250 19,278,000 134,126,600 6.9575 5.057 5.021 5.057 4.768 5.238 26,684,967 5.0263 16.43%
2004-05-04 0 6.200 6.150 6.250 6.000 6.300 8,588,000 53,042,750 6.1764 4.343 4.308 4.378 4.203 4.413 12,259,406 4.3267 5.08%
2004-05-03 0 5.900 5.900 5.950 5.850 6.150 3,674,000 21,968,450 5.9794 4.133 4.133 4.168 4.098 4.308 5,244,651 4.1887 -4.07%
2004-04-30 0 6.150 6.150 6.200 5.950 6.500 7,961,400 49,184,260 6.1778 4.308 4.308 4.343 4.168 4.553 11,364,932 4.3277 -6.82%
2004-04-29 0 6.600 6.600 6.650 6.400 6.900 2,480,000 16,363,150 6.5980 4.623 4.623 4.658 4.483 4.834 3,540,210 4.6221 -6.38%
2004-04-28 0 7.050 7.050 7.100 7.000 7.100 3,628,000 25,536,546 7.0387 4.939 4.939 4.974 4.904 4.974 5,178,985 4.9308 0.00%
2004-04-27 0 7.050 7.000 7.050 7.000 7.100 434,000 3,051,800 7.0318 4.939 4.904 4.939 4.904 4.974 619,537 4.9259 0.71%
2004-04-26 0 7.000 7.000 7.050 6.900 7.150 1,851,299 12,948,933 6.9945 4.904 4.904 4.939 4.834 5.009 2,642,737 4.8998 -0.71%
2004-04-23 0 7.050 7.050 7.100 6.900 7.150 2,362,601 16,628,952 7.0384 4.939 4.939 4.974 4.834 5.009 3,372,623 4.9306 1.44%
2004-04-22 0 6.950 6.900 6.950 6.750 7.050 1,878,400 12,957,600 6.8982 4.869 4.834 4.869 4.729 4.939 2,681,424 4.8324 0.72%
2004-04-21 0 6.900 6.800 6.900 6.850 7.000 2,238,000 15,493,200 6.9228 4.834 4.764 4.834 4.799 4.904 3,194,754 4.8496 -1.43%
2004-04-20 0 7.000 7.000 7.050 6.950 7.200 4,762,000 33,521,700 7.0394 4.904 4.904 4.939 4.869 5.044 6,797,775 4.9313 -2.10%
2004-04-19 0 7.150 7.100 7.150 7.050 7.200 2,645,000 18,845,800 7.1251 5.009 4.974 5.009 4.939 5.044 3,775,749 4.9913 0.70%
2004-04-16 0 7.100 7.100 7.150 6.900 7.250 7,690,000 54,601,800 7.1004 4.974 4.974 5.009 4.834 5.079 10,977,508 4.9740 0.00%
2004-04-15 0 7.100 7.050 7.150 6.950 7.950 5,217,000 38,200,300 7.3223 4.974 4.939 5.009 4.869 5.569 7,447,290 5.1294 -10.69%
2004-04-14 0 7.950 7.900 7.950 7.900 8.500 2,048,000 16,472,800 8.0434 5.569 5.534 5.569 5.534 5.954 2,923,529 5.6346 -5.92%
2004-04-13 0 8.450 8.400 8.450 8.400 8.600 2,082,000 17,632,900 8.4692 5.919 5.884 5.919 5.884 6.025 2,972,064 5.9329 -1.17%
2004-04-08 0 8.550 8.500 8.550 8.400 8.600 2,254,000 19,159,030 8.5000 5.989 5.954 5.989 5.884 6.025 3,217,595 5.9545 -0.58%
2004-04-07 0 8.600 8.600 8.700 8.600 8.900 1,688,700 14,741,500 8.7295 6.025 6.025 6.095 6.025 6.235 2,410,626 6.1152 -3.37%
2004-04-06 0 8.900 8.850 8.900 8.850 8.950 1,296,000 11,518,700 8.8879 6.235 6.200 6.235 6.200 6.270 1,850,045 6.2262 1.14%
2004-04-02 0 8.800 8.700 8.750 8.450 8.850 747,000 6,494,096 8.6936 6.165 6.095 6.130 5.919 6.200 1,066,346 6.0900 2.92%
2004-04-01 0 8.550 8.500 8.550 8.450 8.650 712,000 6,074,200 8.5312 5.989 5.954 5.989 5.919 6.060 1,016,383 5.9763 -1.16%
2004-03-31 0 8.650 8.550 8.700 8.500 8.850 807,900 6,990,815 8.6531 6.060 5.989 6.095 5.954 6.200 1,153,281 6.0617 2.37%
2004-03-30 0 8.450 8.450 8.500 8.300 8.600 1,301,000 11,038,000 8.4842 5.919 5.919 5.954 5.814 6.025 1,857,183 5.9434 -0.59%
2004-03-29 0 8.500 8.400 8.550 8.350 8.950 912,000 7,995,312 8.7668 5.954 5.884 5.989 5.849 6.270 1,301,884 6.1413 -3.95%
2004-03-26 0 8.850 8.800 8.850 8.850 9.050 718,000 6,405,100 8.9208 6.200 6.165 6.200 6.200 6.340 1,024,948 6.2492 -1.12%
2004-03-25 0 8.950 8.850 8.950 8.900 9.050 308,000 2,754,400 8.9429 6.270 6.200 6.270 6.235 6.340 439,671 6.2647 -0.56%
2004-03-24 0 9.000 8.950 9.000 8.650 9.000 1,598,000 14,158,600 8.8602 6.305 6.270 6.305 6.060 6.305 2,281,152 6.2068 2.27%
2004-03-23 0 8.800 8.750 8.800 8.650 8.800 552,000 4,829,200 8.7486 6.165 6.130 6.165 6.060 6.165 787,982 6.1286 0.57%
2004-03-22 0 8.750 8.700 8.750 8.650 8.900 406,000 3,546,500 8.7352 6.130 6.095 6.130 6.060 6.235 579,567 6.1192 -1.69%
2004-03-19 0 8.900 8.800 8.900 8.800 8.900 292,000 2,582,300 8.8435 6.235 6.165 6.235 6.165 6.235 416,831 6.1951 0.00%
2004-03-18 0 8.900 8.900 8.950 8.900 9.050 836,000 7,519,600 8.9947 6.235 6.235 6.270 6.235 6.340 1,193,394 6.3010 -1.66%
2004-03-17 0 9.050 9.000 9.050 8.800 9.100 395,913 3,565,517 9.0058 6.340 6.305 6.340 6.165 6.375 565,167 6.3088 0.00%
2004-03-16 0 9.050 9.000 9.050 9.000 9.150 276,000 2,505,100 9.0764 6.340 6.305 6.340 6.305 6.410 393,991 6.3583 -1.09%
2004-03-15 0 9.150 9.100 9.200 9.100 9.250 236,000 2,166,800 9.1814 6.410 6.375 6.445 6.375 6.480 336,891 6.4318 1.10%
2004-03-12 0 9.050 8.900 9.150 8.750 9.150 1,196,000 10,619,500 8.8792 6.340 6.235 6.410 6.130 6.410 1,707,295 6.2201 1.69%
2004-03-11 0 8.900 8.850 8.900 8.900 9.150 785,800 7,065,160 8.9910 6.235 6.200 6.235 6.235 6.410 1,121,733 6.2984 -3.26%
2004-03-10 0 9.200 9.150 9.200 8.950 9.250 517,000 4,708,800 9.1079 6.445 6.410 6.445 6.270 6.480 738,020 6.3803 -1.60%
2004-03-09 0 9.350 9.200 9.350 9.250 9.350 262,000 2,444,300 9.3294 6.550 6.445 6.550 6.480 6.550 374,006 6.5355 0.00%
2004-03-08 0 9.350 9.200 9.350 9.100 9.500 782,000 7,182,000 9.1841 6.550 6.445 6.550 6.375 6.655 1,116,308 6.4337 3.89%
2004-03-05 0 9.000 8.500 8.800 8.800 9.500 1,286,000 12,026,700 9.3520 6.305 5.954 6.165 6.165 6.655 1,835,770 6.5513 -4.76%
2004-03-04 0 9.450 9.400 9.450 9.400 9.550 1,026,000 9,689,400 9.4439 6.620 6.585 6.620 6.585 6.690 1,464,619 6.6156 0.53%
2004-03-03 0 9.400 9.400 9.450 9.300 9.600 886,000 8,333,700 9.4060 6.585 6.585 6.620 6.515 6.725 1,264,769 6.5891 0.00%
2004-03-02 0 9.400 9.300 9.550 9.350 9.700 1,019,000 9,728,350 9.5470 6.585 6.515 6.690 6.550 6.795 1,454,627 6.6879 -2.08%
2004-03-01 0 9.600 9.550 9.650 9.550 9.650 984,000 9,447,000 9.6006 6.725 6.690 6.760 6.690 6.760 1,404,664 6.7255 1.05%
2004-02-27 0 9.500 9.500 9.650 9.450 9.800 1,478,000 14,264,400 9.6512 6.655 6.655 6.760 6.620 6.865 2,109,851 6.7609 -3.06%
2004-02-26 0 9.800 9.700 9.800 9.300 9.850 2,009,976 19,559,370 9.7311 6.865 6.795 6.865 6.515 6.900 2,869,249 6.8169 4.26%
2004-02-25 0 9.400 9.250 9.400 9.200 9.550 768,000 7,166,500 9.3314 6.585 6.480 6.585 6.445 6.690 1,096,323 6.5368 -0.53%
2004-02-24 0 9.450 9.350 9.450 9.200 9.450 374,000 3,502,500 9.3650 6.620 6.550 6.620 6.445 6.620 533,887 6.5604 -1.05%
2004-02-23 0 9.550 9.500 9.550 9.500 9.750 642,000 6,179,200 9.6249 6.690 6.655 6.690 6.655 6.830 916,458 6.7425 -0.52%
2004-02-20 0 9.600 9.500 9.600 9.450 9.750 977,600 9,358,940 9.5734 6.725 6.655 6.725 6.620 6.830 1,395,528 6.7064 -0.52%
2004-02-19 0 9.650 9.650 9.700 9.300 9.700 2,058,000 19,752,100 9.5977 6.760 6.760 6.795 6.515 6.795 2,937,804 6.7234 2.66%
2004-02-18 0 9.400 9.400 9.450 9.200 9.450 2,142,000 20,095,100 9.3815 6.585 6.585 6.620 6.445 6.620 3,057,714 6.5719 2.73%
2004-02-17 0 9.150 9.100 9.150 9.000 9.200 2,238,000 20,381,200 9.1069 6.410 6.375 6.410 6.305 6.445 3,194,754 6.3796 0.55%
2004-02-16 0 9.100 9.050 9.100 9.000 9.350 1,566,000 14,208,600 9.0732 6.375 6.340 6.375 6.305 6.550 2,235,472 6.3560 -2.67%
2004-02-13 0 9.350 9.200 9.350 8.900 9.400 2,606,000 23,826,500 9.1429 6.550 6.445 6.550 6.235 6.585 3,720,076 6.4048 5.06%
2004-02-12 0 8.900 8.850 8.900 8.750 8.900 872,000 7,717,500 8.8503 6.235 6.200 6.235 6.130 6.235 1,244,784 6.1999 1.71%
2004-02-11 0 8.750 8.700 8.750 8.700 9.000 2,841,000 24,945,560 8.7806 6.130 6.095 6.130 6.095 6.305 4,055,540 6.1510 -2.78%
2004-02-10 0 9.000 8.950 9.050 8.850 9.150 721,000 6,514,100 9.0348 6.305 6.270 6.340 6.200 6.410 1,029,231 6.3291 0.00%
2004-02-09 0 9.000 9.000 9.050 8.750 9.100 1,932,000 17,352,800 8.9818 6.305 6.305 6.340 6.130 6.375 2,757,938 6.2919 2.86%
2004-02-06 0 8.750 8.700 8.750 8.650 8.800 2,809,000 24,562,950 8.7444 6.130 6.095 6.130 6.060 6.165 4,009,859 6.1256 -0.57%
2004-02-05 0 8.800 8.700 8.800 8.800 9.150 1,216,000 10,892,166 8.9574 6.165 6.095 6.165 6.165 6.410 1,735,845 6.2748 -3.83%
2004-02-04 0 9.150 9.100 9.150 9.050 9.300 4,029,000 36,855,000 9.1474 6.410 6.375 6.410 6.340 6.515 5,751,415 6.4080 -1.08%
2004-02-03 0 9.250 9.200 9.300 9.150 9.300 1,607,000 14,860,550 9.2474 6.480 6.445 6.515 6.410 6.515 2,293,999 6.4780 0.00%
2004-02-02 0 9.250 9.250 9.300 9.100 9.350 560,000 5,138,998 9.1768 6.480 6.480 6.515 6.375 6.550 799,402 6.4285 0.54%
2004-01-30 0 9.200 9.200 9.350 8.800 9.300 1,065,864 9,645,893 9.0498 6.445 6.445 6.550 6.165 6.515 1,521,525 6.3396 2.22%
2004-01-29 0 9.000 9.000 9.050 8.700 9.150 987,900 8,862,615 8.9712 6.305 6.305 6.340 6.095 6.410 1,410,231 6.2845 0.00%
2004-01-28 0 9.000 8.950 9.000 8.950 9.300 1,330,000 12,068,500 9.0741 6.305 6.270 6.305 6.270 6.515 1,898,581 6.3566 -3.74%
2004-01-27 0 9.350 9.300 9.350 9.050 9.350 1,357,826 12,448,860 9.1682 6.550 6.515 6.550 6.340 6.550 1,938,302 6.4226 1.08%
2004-01-26 0 9.250 9.200 9.300 9.150 9.350 1,361,210 12,596,311 9.2538 6.480 6.445 6.515 6.410 6.550 1,943,133 6.4825 -2.12%
2004-01-21 0 9.450 9.400 9.500 9.400 9.800 530,300 5,088,490 9.5955 6.620 6.585 6.655 6.585 6.865 757,005 6.7219 -0.53%
2004-01-20 0 9.500 9.450 9.700 9.250 9.600 765,000 7,195,650 9.4061 6.655 6.620 6.795 6.480 6.725 1,092,041 6.5892 2.70%
2004-01-19 0 9.250 9.200 9.250 8.850 9.300 364,568 3,312,796 9.0869 6.480 6.445 6.480 6.200 6.515 520,422 6.3656 1.09%
2004-01-16 0 9.150 9.100 9.150 8.800 9.200 780,000 7,034,000 9.0179 6.410 6.375 6.410 6.165 6.445 1,113,453 6.3173 0.55%
2004-01-15 0 9.100 9.050 9.100 9.050 9.550 1,140,000 10,527,600 9.2347 6.375 6.340 6.375 6.340 6.690 1,627,355 6.4691 -4.21%
2004-01-14 0 9.500 9.450 9.500 9.400 9.600 368,000 3,506,400 9.5283 6.655 6.620 6.655 6.585 6.725 525,322 6.6748 -2.06%
2004-01-13 0 9.700 9.800 9.850 9.350 10.25 1,081,000 10,571,600 9.7795 6.795 6.865 6.900 6.550 7.180 1,543,132 6.8507 -3.00%
2004-01-12 0 10.00 9.950 10.00 9.650 10.00 694,000 6,818,500 9.8249 7.005 6.970 7.005 6.760 7.005 990,688 6.8826 0.00%
2004-01-09 0 10.00 9.850 9.900 9.550 10.00 798,800 7,734,940 9.6832 7.005 6.900 6.935 6.690 7.005 1,140,290 6.7833 1.52%
2004-01-08 0 9.850 9.850 10.00 9.500 10.00 1,614,000 15,655,172 9.6996 6.900 6.900 7.005 6.655 7.005 2,303,992 6.7948 2.07%
2004-01-07 0 9.650 9.650 9.700 9.600 10.25 1,556,000 15,429,900 9.9164 6.760 6.760 6.795 6.725 7.180 2,221,197 6.9467 -2.03%
2004-01-06 0 9.850 9.700 10.00 9.600 10.30 1,861,000 18,312,800 9.8403 6.900 6.795 7.005 6.725 7.215 2,656,585 6.8934 3.68%
2004-01-05 0 9.500 9.350 9.400 9.350 9.900 2,184,000 20,923,900 9.5805 6.655 6.550 6.585 6.550 6.935 3,117,669 6.7114 0.00%
2004-01-02 0 9.500 9.400 9.500 9.150 9.500 266,000 2,513,200 9.4481 6.655 6.585 6.655 6.410 6.655 379,716 6.6186 4.40%
2003-12-31 0 9.100 9.100 9.300 9.050 9.200 109,000 995,100 9.1294 6.375 6.375 6.515 6.340 6.445 155,598 6.3953 -3.19%
2003-12-30 0 9.400 9.400 9.450 9.400 9.500 576,000 5,436,200 9.4378 6.585 6.585 6.620 6.585 6.655 822,242 6.6114 0.53%
2003-12-29 0 9.350 9.250 9.350 8.800 9.350 1,330,000 12,275,300 9.2295 6.550 6.480 6.550 6.165 6.550 1,898,581 6.4655 2.19%
2003-12-24 0 9.150 9.150 9.200 9.000 9.250 330,000 3,014,378 9.1345 6.410 6.410 6.445 6.305 6.480 471,076 6.3989 -3.17%
2003-12-23 0 9.450 9.400 9.500 9.100 9.500 1,468,000 13,692,800 9.3275 6.620 6.585 6.655 6.375 6.655 2,095,576 6.5341 3.28%
2003-12-22 0 9.150 9.100 9.150 8.950 9.200 2,039,000 18,608,700 9.1264 6.410 6.375 6.410 6.270 6.445 2,910,681 6.3932 2.81%
2003-12-19 0 8.900 8.850 8.950 8.850 9.000 1,766,000 15,752,912 8.9201 6.235 6.200 6.270 6.200 6.305 2,520,972 6.2487 0.00%
2003-12-18 0 8.900 8.650 8.900 8.150 8.950 1,460,000 12,589,800 8.6232 6.235 6.060 6.235 5.709 6.270 2,084,156 6.0407 1.14%
2003-12-17 0 8.800 8.600 8.800 8.350 9.100 1,054,000 9,242,800 8.7693 6.165 6.025 6.165 5.849 6.375 1,504,589 6.1431 -1.68%
2003-12-16 0 8.950 8.750 8.900 8.600 8.950 1,396,000 12,185,900 8.7292 6.270 6.130 6.235 6.025 6.270 1,992,796 6.1150 2.29%
2003-12-15 0 8.750 8.750 8.800 8.700 9.000 786,000 6,947,500 8.8391 6.130 6.130 6.165 6.095 6.305 1,122,018 6.1920 -2.23%
2003-12-12 0 8.950 8.950 9.000 8.850 9.050 2,196,000 19,709,700 8.9753 6.270 6.270 6.305 6.200 6.340 3,134,799 6.2874 -0.56%
2003-12-11 0 9.000 8.900 9.000 8.850 9.000 1,636,000 14,583,660 8.9142 6.305 6.235 6.305 6.200 6.305 2,335,397 6.2446 1.12%
2003-12-10 0 8.900 8.900 8.950 8.700 8.950 1,586,000 14,026,200 8.8438 6.235 6.235 6.270 6.095 6.270 2,264,022 6.1953 2.89%
2003-12-09 0 8.650 8.650 8.700 8.600 8.750 2,484,538 21,538,046 8.6688 6.060 6.060 6.095 6.025 6.130 3,546,689 6.0727 1.76%
2003-12-08 0 8.500 8.450 8.500 8.450 8.600 1,082,000 9,208,900 8.5110 5.954 5.919 5.954 5.919 6.025 1,544,560 5.9622 -1.16%
2003-12-05 0 8.600 8.550 8.600 8.500 8.800 1,473,676 12,694,213 8.6140 6.025 5.989 6.025 5.954 6.165 2,103,679 6.0343 -1.15%
2003-12-04 0 8.700 8.650 8.700 8.650 8.950 1,308,000 11,523,800 8.8102 6.095 6.060 6.095 6.060 6.270 1,867,176 6.1718 -1.14%
2003-12-03 0 8.800 8.700 8.800 8.600 9.100 2,720,328 24,373,936 8.9599 6.165 6.095 6.165 6.025 6.375 3,883,280 6.2766 -3.30%
2003-12-02 0 9.100 8.950 9.100 8.900 9.500 3,422,000 31,020,800 9.0651 6.375 6.270 6.375 6.235 6.655 4,884,919 6.3503 -0.55%
2003-12-01 0 9.150 9.100 9.150 8.800 9.200 1,793,000 16,208,350 9.0398 6.410 6.375 6.410 6.165 6.445 2,559,515 6.3326 5.17%
2003-11-28 0 8.700 8.650 8.700 8.450 8.800 1,768,000 15,316,800 8.6633 6.095 6.060 6.095 5.919 6.165 2,523,827 6.0689 3.57%
2003-11-27 0 8.400 8.300 8.400 8.150 8.400 1,563,600 12,951,120 8.2829 5.884 5.814 5.884 5.709 5.884 2,232,046 5.8024 0.60%
2003-11-26 0 8.350 8.300 8.350 8.300 8.500 3,055,600 25,580,540 8.3717 5.849 5.814 5.849 5.814 5.954 4,361,882 5.8646 0.60%
2003-11-25 0 8.300 8.250 8.300 7.950 8.300 2,831,000 23,150,300 8.1774 5.814 5.779 5.814 5.569 5.814 4,041,264 5.7285 5.73%
2003-11-24 0 7.850 7.800 7.900 7.650 7.900 1,610,000 12,570,850 7.8080 5.499 5.464 5.534 5.359 5.534 2,298,282 5.4697 0.00%
2003-11-21 0 7.850 7.800 7.950 7.700 8.000 1,907,000 15,030,780 7.8819 5.499 5.464 5.569 5.394 5.604 2,722,251 5.5215 -4.27%
2003-11-20 0 8.200 8.150 8.200 8.050 8.350 1,000,000 8,179,800 8.1798 5.744 5.709 5.744 5.639 5.849 1,427,504 5.7301 0.00%
2003-11-19 0 8.200 8.200 8.300 8.200 8.550 2,742,000 22,821,100 8.3228 5.744 5.744 5.814 5.744 5.989 3,914,217 5.8303 -4.65%
2003-11-18 0 8.600 8.500 8.550 8.400 8.600 1,538,000 13,123,600 8.5329 6.025 5.954 5.989 5.884 6.025 2,195,502 5.9775 0.00%
2003-11-17 0 8.600 8.550 8.600 8.400 8.750 1,424,000 12,213,500 8.5769 6.025 5.989 6.025 5.884 6.130 2,032,766 6.0083 -2.27%
2003-11-14 0 8.800 8.750 8.800 8.550 8.950 1,348,000 11,881,000 8.8138 6.165 6.130 6.165 5.989 6.270 1,924,276 6.1743 -1.68%
2003-11-13 0 8.950 8.950 9.000 8.900 9.100 638,000 5,746,900 9.0077 6.270 6.270 6.305 6.235 6.375 910,748 6.3101 0.56%
2003-11-12 0 8.900 8.900 8.950 8.800 9.100 1,000,000 8,899,900 8.8999 6.235 6.235 6.270 6.165 6.375 1,427,504 6.2346 -2.73%
2003-11-11 0 9.150 9.100 9.150 8.800 9.150 1,202,000 10,822,000 9.0033 6.410 6.375 6.410 6.165 6.410 1,715,860 6.3070 2.81%
2003-11-10 0 8.900 8.700 8.900 8.450 8.900 2,307,000 19,934,750 8.6410 6.235 6.095 6.235 5.919 6.235 3,293,252 6.0532 1.14%
2003-11-07 0 8.800 8.800 8.900 8.600 9.500 4,333,000 38,746,576 8.9422 6.165 6.165 6.235 6.025 6.655 6,185,376 6.2642 -4.35%
2003-11-06 0 9.200 9.200 9.300 8.900 9.650 2,714,000 25,102,000 9.2491 6.445 6.445 6.515 6.235 6.760 3,874,246 6.4792 -5.15%
2003-11-05 0 9.700 9.700 9.750 9.650 10.00 3,576,298 35,282,135 9.8655 6.795 6.795 6.830 6.760 7.005 5,105,181 6.9110 -3.00%
2003-11-04 0 10.00 10.00 10.05 9.900 10.05 1,651,000 16,489,300 9.9875 7.005 7.005 7.040 6.935 7.040 2,356,809 6.9965 -0.50%
2003-11-03 0 10.05 10.05 10.10 9.950 10.20 320,000 3,206,000 10.019 7.040 7.040 7.075 6.970 7.145 456,801 7.0184 -0.50%
2003-10-31 0 10.10 10.10 10.15 9.800 10.35 7,285,330 73,391,184 10.074 7.075 7.075 7.110 6.865 7.250 10,399,839 7.0570 1.51%
2003-10-30 0 9.950 9.850 10.00 9.500 10.20 1,922,000 18,881,300 9.8238 6.970 6.900 7.005 6.655 7.145 2,743,663 6.8818 -0.50%
2003-10-29 0 10.00 10.00 10.05 9.300 10.30 4,478,000 43,370,500 9.6852 7.005 7.005 7.040 6.515 7.215 6,392,364 6.7847 6.95%
2003-10-28 0 9.350 9.300 9.450 8.600 9.550 4,618,728 42,458,163 9.1926 6.550 6.515 6.620 6.025 6.690 6,593,254 6.4396 9.36%
2003-10-27 0 8.550 8.500 8.550 8.450 8.600 2,666,000 22,683,600 8.5085 5.989 5.954 5.989 5.919 6.025 3,805,726 5.9604 1.18%
2003-10-24 0 8.450 8.400 8.450 8.200 8.500 2,837,282 23,582,742 8.3117 5.919 5.884 5.919 5.744 5.954 4,050,232 5.8226 2.42%
2003-10-23 0 8.250 8.150 8.250 8.050 8.350 1,376,000 11,337,600 8.2395 5.779 5.709 5.779 5.639 5.849 1,964,246 5.7720 -0.60%
2003-10-22 0 8.300 8.300 8.350 7.950 8.500 2,184,550 18,128,848 8.2987 5.814 5.814 5.849 5.569 5.954 3,118,454 5.8134 3.11%
2003-10-21 0 8.050 8.000 8.100 7.750 8.100 946,000 7,523,900 7.9534 5.639 5.604 5.674 5.429 5.674 1,350,419 5.5715 2.55%
2003-10-20 0 7.850 7.850 8.000 7.800 8.000 757,200 5,982,720 7.9011 5.499 5.499 5.604 5.464 5.604 1,080,906 5.5349 0.64%
2003-10-17 0 7.800 7.800 8.000 7.800 8.000 2,112,990 16,620,524 7.8659 5.464 5.464 5.604 5.464 5.604 3,016,302 5.5102 0.65%
2003-10-16 0 7.750 7.750 7.800 7.750 8.000 1,832,300 14,454,235 7.8886 5.429 5.429 5.464 5.429 5.604 2,615,616 5.5261 -1.90%
2003-10-15 0 7.900 7.850 7.900 7.800 8.000 728,000 5,772,708 7.9295 5.534 5.499 5.534 5.464 5.604 1,039,223 5.5548 -0.63%
2003-10-14 0 7.950 7.900 8.000 7.850 8.050 814,000 6,481,500 7.9625 5.569 5.534 5.604 5.499 5.639 1,161,988 5.5779 1.27%
2003-10-13 0 7.850 7.800 7.850 7.650 7.950 852,000 6,654,150 7.8100 5.499 5.464 5.499 5.359 5.569 1,216,234 5.4711 1.29%
2003-10-10 0 7.750 7.750 7.800 7.700 8.500 2,266,000 17,957,000 7.9245 5.429 5.429 5.464 5.394 5.954 3,234,725 5.5513 -3.12%
2003-10-09 0 8.000 8.000 8.050 7.900 8.450 3,681,000 30,014,500 8.1539 5.604 5.604 5.639 5.534 5.919 5,254,643 5.7120 -5.88%
2003-10-08 0 8.500 8.300 8.800 7.550 8.800 1,092,000 8,477,900 7.7636 5.954 5.814 6.165 5.289 6.165 1,558,835 5.4386 12.58%
2003-10-07 0 7.550 7.500 7.600 7.350 7.600 1,128,000 8,489,600 7.5262 5.289 5.254 5.324 5.149 5.324 1,610,225 5.2723 2.72%
2003-10-06 0 7.350 7.350 7.500 7.100 7.550 1,228,392 9,106,340 7.4132 5.149 5.149 5.254 4.974 5.289 1,753,535 5.1931 4.26%
2003-10-03 0 7.050 7.050 7.250 7.050 7.300 1,354,000 9,613,670 7.1002 4.939 4.939 5.079 4.939 5.114 1,932,841 4.9739 0.00%
2003-10-02 0 7.050 7.050 7.200 6.800 7.200 1,761,496 12,334,988 7.0026 4.939 4.939 5.044 4.764 5.044 2,514,543 4.9055 2.92%
2003-09-30 0 6.850 6.850 6.900 6.750 6.900 745,300 5,099,195 6.8418 4.799 4.799 4.834 4.729 4.834 1,063,919 4.7928 0.74%
2003-09-29 0 6.800 6.700 6.800 6.700 6.900 376,500 2,547,953 6.7675 4.764 4.694 4.764 4.694 4.834 537,455 4.7408 0.00%
2003-09-26 0 6.800 6.700 6.850 6.700 6.850 784,000 5,292,054 6.7501 4.764 4.694 4.799 4.694 4.799 1,119,163 4.7286 0.00%
2003-09-25 0 6.800 6.750 6.850 6.750 6.900 926,000 6,332,600 6.8387 4.764 4.729 4.799 4.729 4.834 1,321,869 4.7906 -1.45%
2003-09-24 0 6.900 6.900 6.950 6.750 6.950 369,018 2,519,568 6.8278 4.834 4.834 4.869 4.729 4.869 526,775 4.7830 0.00%
2003-09-23 0 6.900 6.800 6.900 6.650 7.000 445,000 2,999,150 6.7397 4.834 4.764 4.834 4.658 4.904 635,239 4.7213 1.47%
2003-09-22 0 6.800 6.700 6.900 6.700 7.050 544,000 3,744,200 6.8827 4.764 4.694 4.834 4.694 4.939 776,562 4.8215 1.49%
2003-09-19 0 6.700 6.700 6.750 6.600 7.000 724,000 4,918,400 6.7934 4.694 4.694 4.729 4.623 4.904 1,033,513 4.7589 -3.60%
2003-09-18 0 6.950 7.000 7.050 6.650 7.000 1,102,000 7,526,800 6.8301 4.869 4.904 4.939 4.658 4.904 1,573,110 4.7847 0.72%
2003-09-17 0 6.900 6.800 6.900 6.750 6.900 824,000 5,603,700 6.8006 4.834 4.764 4.834 4.729 4.834 1,176,263 4.7640 1.47%
2003-09-16 0 6.800 6.800 6.850 6.700 6.850 1,404,000 9,536,330 6.7923 4.764 4.764 4.799 4.694 4.799 2,004,216 4.7581 3.03%
2003-09-15 0 6.600 6.600 6.700 6.600 6.850 512,000 3,451,500 6.7412 4.623 4.623 4.694 4.623 4.799 730,882 4.7224 -2.22%
2003-09-11 0 6.750 6.700 6.750 6.550 6.750 1,086,000 7,180,900 6.6122 4.729 4.694 4.729 4.588 4.729 1,550,270 4.6320 3.85%
2003-09-10 0 6.500 6.450 6.500 6.300 6.700 1,488,000 9,588,000 6.4435 4.553 4.518 4.553 4.413 4.694 2,124,126 4.5139 -1.52%
2003-09-09 0 6.600 6.550 6.600 6.550 6.800 882,558 5,864,215 6.6446 4.623 4.588 4.623 4.588 4.764 1,259,855 4.6547 -1.49%
2003-09-08 0 6.700 6.700 6.800 6.700 6.850 561,000 3,793,950 6.7628 4.694 4.694 4.764 4.694 4.799 800,830 4.7375 1.52%
2003-09-05 0 6.600 6.600 6.700 6.500 6.850 458,000 3,053,600 6.6672 4.623 4.623 4.694 4.553 4.799 653,797 4.6706 -2.22%
2003-09-04 0 6.750 6.750 6.850 6.650 6.900 1,691,200 11,495,012 6.7970 4.729 4.729 4.799 4.658 4.834 2,414,195 4.7614 1.50%
2003-09-03 0 6.650 6.550 6.650 6.450 6.650 1,110,449 7,299,841 6.5738 4.658 4.588 4.658 4.518 4.658 1,585,171 4.6051 0.00%
2003-09-02 0 6.650 6.600 6.650 6.400 6.650 456,000 2,986,900 6.5502 4.658 4.623 4.658 4.483 4.658 650,942 4.5886 3.91%
2003-09-01 0 6.400 6.400 6.550 6.300 6.550 1,117,658 7,218,728 6.4588 4.483 4.483 4.588 4.413 4.588 1,595,462 4.5245 -2.29%
2003-08-29 0 6.550 6.350 6.400 6.400 6.650 2,650,000 17,526,900 6.6139 4.588 4.448 4.483 4.483 4.658 3,782,886 4.6332 1.55%
2003-08-28 0 6.450 6.450 6.500 6.450 6.550 420,000 2,723,400 6.4843 4.518 4.518 4.553 4.518 4.588 599,552 4.5424 0.00%
2003-08-27 0 6.450 6.400 6.450 6.350 6.600 1,152,000 7,488,800 6.5007 4.518 4.483 4.518 4.448 4.623 1,644,485 4.5539 0.78%
2003-08-26 0 6.400 6.350 6.450 6.250 6.500 1,084,000 6,842,200 6.3120 4.483 4.448 4.518 4.378 4.553 1,547,415 4.4217 -1.54%
2003-08-25 0 6.500 6.450 6.550 6.450 6.700 756,821 4,961,054 6.5551 4.553 4.518 4.588 4.518 4.694 1,080,365 4.5920 -2.26%
2003-08-22 0 6.650 6.550 6.700 6.550 6.800 1,323,600 8,804,760 6.6521 4.658 4.588 4.694 4.588 4.764 1,889,445 4.6600 -1.48%
2003-08-21 0 6.750 6.700 6.750 6.650 6.750 280,600 1,885,912 6.7210 4.729 4.694 4.729 4.658 4.729 400,558 4.7082 0.00%
2003-08-20 0 6.750 6.700 6.750 6.700 6.800 799,000 5,378,650 6.7317 4.729 4.694 4.729 4.694 4.764 1,140,576 4.7157 0.75%
2003-08-19 0 6.700 6.700 6.800 6.700 6.900 1,459,000 9,948,850 6.8190 4.694 4.694 4.764 4.694 4.834 2,082,729 4.7768 -1.47%
2003-08-18 0 6.800 6.800 6.850 6.700 6.850 1,059,000 7,184,650 6.7844 4.764 4.764 4.799 4.694 4.799 1,511,727 4.7526 1.49%
2003-08-15 0 6.700 6.650 6.700 6.650 6.800 738,000 4,937,600 6.6905 4.694 4.658 4.694 4.658 4.764 1,053,498 4.6869 -1.47%
2003-08-14 0 6.800 6.750 6.800 6.750 6.850 1,834,000 12,431,700 6.7785 4.764 4.729 4.764 4.729 4.799 2,618,043 4.7485 0.74%
2003-08-13 0 6.750 6.700 6.850 6.750 6.850 2,002,000 13,614,700 6.8005 4.729 4.694 4.799 4.729 4.799 2,857,863 4.7639 0.75%
2003-08-12 0 6.700 6.700 6.800 6.650 7.000 1,328,000 8,967,528 6.7527 4.694 4.694 4.764 4.658 4.904 1,895,726 4.7304 -2.90%
2003-08-11 0 6.900 6.900 6.950 6.650 7.000 1,256,000 8,643,150 6.8815 4.834 4.834 4.869 4.658 4.904 1,792,945 4.8206 3.76%
2003-08-08 0 6.650 6.600 6.700 6.550 6.800 340,000 2,262,000 6.6529 4.658 4.623 4.694 4.588 4.764 485,351 4.6605 -2.21%
2003-08-07 0 6.800 6.750 6.800 6.650 6.800 745,000 5,013,300 6.7293 4.764 4.729 4.764 4.658 4.764 1,063,491 4.7140 1.49%
2003-08-06 0 6.700 6.550 6.800 6.400 6.800 921,500 6,041,975 6.5567 4.694 4.588 4.764 4.483 4.764 1,315,445 4.5931 -2.19%
2003-08-05 0 6.850 6.750 6.850 6.500 6.850 3,714,000 25,015,700 6.7355 4.799 4.729 4.799 4.553 4.799 5,301,751 4.7184 6.20%
2003-08-04 0 6.450 6.400 6.450 6.350 6.500 1,195,000 7,680,500 6.4272 4.518 4.483 4.518 4.448 4.553 1,705,868 4.5024 3.20%
2003-08-01 0 6.250 6.200 6.300 6.100 6.300 1,728,000 10,751,900 6.2222 4.378 4.343 4.413 4.273 4.413 2,466,727 4.3588 2.46%
2003-07-31 0 6.100 6.150 6.200 6.000 6.200 1,424,000 8,710,800 6.1171 4.273 4.308 4.343 4.203 4.343 2,032,766 4.2852 1.67%
2003-07-30 0 6.000 5.950 6.000 6.000 6.200 1,028,000 6,281,100 6.1100 4.203 4.168 4.203 4.203 4.343 1,467,474 4.2802 -1.64%
2003-07-29 0 6.100 6.100 6.150 6.100 6.250 1,392,000 8,589,877 6.1709 4.273 4.273 4.308 4.273 4.378 1,987,086 4.3229 -0.81%
2003-07-28 0 6.150 6.100 6.150 6.100 6.200 980,000 6,018,900 6.1417 4.308 4.273 4.308 4.273 4.343 1,398,954 4.3024 1.65%
2003-07-25 0 6.050 6.000 6.050 5.850 6.100 621,000 3,710,650 5.9753 4.238 4.203 4.238 4.098 4.273 886,480 4.1858 3.42%
2003-07-24 0 5.850 5.800 5.850 5.650 6.100 3,460,000 20,304,000 5.8682 4.098 4.063 4.098 3.958 4.273 4,939,165 4.1108 -2.50%
2003-07-23 0 6.000 6.000 6.050 6.000 6.250 1,447,000 8,794,950 6.0781 4.203 4.203 4.238 4.203 4.378 2,065,599 4.2578 -1.64%
2003-07-22 0 6.100 6.100 6.150 6.100 6.300 1,838,000 11,427,422 6.2173 4.273 4.273 4.308 4.273 4.413 2,623,753 4.3554 -2.40%
2003-07-21 0 6.250 6.250 6.300 6.250 6.450 1,023,484 6,495,232 6.3462 4.378 4.378 4.413 4.378 4.518 1,461,028 4.4457 -2.34%
2003-07-18 0 6.400 6.350 6.400 6.350 6.450 1,129,000 7,237,128 6.4102 4.483 4.448 4.483 4.448 4.518 1,611,652 4.4905 0.79%
2003-07-17 0 6.350 6.350 6.400 6.350 6.550 1,062,000 6,843,700 6.4442 4.448 4.448 4.483 4.448 4.588 1,516,009 4.5143 -1.55%
2003-07-16 0 6.450 6.450 6.500 6.350 6.750 1,960,000 12,820,750 6.5412 4.518 4.518 4.553 4.448 4.729 2,797,908 4.5823 -1.53%
2003-07-15 0 6.550 6.450 6.550 6.250 6.650 1,838,000 12,000,400 6.5291 4.588 4.518 4.588 4.378 4.658 2,623,753 4.5738 0.00%
2003-07-14 0 6.550 6.550 6.600 6.500 6.750 2,006,000 13,279,970 6.6201 4.588 4.588 4.623 4.553 4.729 2,863,573 4.6376 3.15%
2003-07-11 0 6.350 6.300 6.350 6.200 6.550 1,710,000 10,829,576 6.3331 4.448 4.413 4.448 4.343 4.588 2,441,032 4.4365 -2.31%
2003-07-10 0 6.500 6.450 6.550 6.150 6.600 4,676,000 29,445,100 6.2971 4.553 4.518 4.588 4.308 4.623 6,675,010 4.4112 8.33%
2003-07-09 0 6.000 5.950 6.000 5.850 6.000 1,450,000 8,558,400 5.9023 4.203 4.168 4.203 4.098 4.203 2,069,881 4.1347 4.35%
2003-07-08 0 5.750 5.750 5.800 5.750 5.950 1,644,000 9,618,000 5.8504 4.028 4.028 4.063 4.028 4.168 2,346,817 4.0983 -0.86%
2003-07-07 0 5.800 5.750 5.850 5.700 5.800 644,000 3,703,400 5.7506 4.063 4.028 4.098 3.993 4.063 919,313 4.0284 2.65%
2003-07-04 0 5.650 5.650 5.700 5.600 5.700 820,000 4,642,200 5.6612 3.958 3.958 3.993 3.923 3.993 1,170,553 3.9658 0.00%
2003-07-03 0 5.650 5.600 5.650 5.600 5.750 748,000 4,236,900 5.6643 3.958 3.923 3.958 3.923 4.028 1,067,773 3.9680 -0.88%
2003-07-02 0 5.700 5.650 5.700 5.600 5.750 1,730,000 9,818,452 5.6754 3.993 3.958 3.993 3.923 4.028 2,469,582 3.9758 0.88%
2003-06-30 0 5.650 5.600 5.650 5.600 5.750 943,000 5,334,100 5.6565 3.958 3.923 3.958 3.923 4.028 1,346,136 3.9625 0.89%
2003-06-27 0 5.600 5.600 5.650 5.600 5.750 575,500 3,269,425 5.6810 3.923 3.923 3.958 3.923 4.028 821,529 3.9797 0.00%
2003-06-26 0 5.600 5.600 5.650 5.550 5.800 447,000 2,514,000 5.6242 3.923 3.923 3.958 3.888 4.063 638,094 3.9399 -2.61%
2003-06-25 0 5.750 5.750 5.900 5.600 5.950 2,480,000 14,397,900 5.8056 4.028 4.028 4.133 3.923 4.168 3,540,210 4.0670 1.77%
2003-06-24 0 5.650 5.600 5.650 5.600 5.800 650,000 3,677,700 5.6580 3.958 3.923 3.958 3.923 4.063 927,878 3.9636 -2.59%
2003-06-23 0 5.800 5.750 5.800 5.700 5.900 852,000 4,971,600 5.8352 4.063 4.028 4.063 3.993 4.133 1,216,234 4.0877 -0.85%
2003-06-20 0 5.850 5.850 5.900 5.850 5.900 974,000 5,700,900 5.8531 4.098 4.098 4.133 4.098 4.133 1,390,389 4.1002 0.00%
2003-06-19 0 5.850 5.800 5.850 5.800 5.850 1,310,000 7,640,400 5.8324 4.098 4.063 4.098 4.063 4.098 1,870,031 4.0857 1.74%
2003-06-18 0 5.750 5.700 5.750 5.600 5.950 1,760,000 10,172,100 5.7796 4.028 3.993 4.028 3.923 4.168 2,512,407 4.0487 -2.54%
2003-06-17 0 5.900 5.800 5.900 5.850 6.000 1,732,000 10,216,000 5.8984 4.133 4.063 4.133 4.098 4.203 2,472,437 4.1320 0.85%
2003-06-16 0 5.850 5.750 5.800 5.800 6.000 3,620,342 21,324,949 5.8903 4.098 4.028 4.063 4.063 4.203 5,168,054 4.1263 0.00%
2003-06-13 0 5.850 5.800 5.900 5.600 5.900 5,063,000 29,162,400 5.7599 4.098 4.063 4.133 3.923 4.133 7,227,454 4.0349 4.46%
2003-06-12 0 5.600 5.550 5.600 5.450 5.600 2,286,000 12,615,500 5.5186 3.923 3.888 3.923 3.818 3.923 3,263,275 3.8659 2.75%
2003-06-11 0 5.450 5.400 5.450 5.400 5.550 1,192,000 6,476,900 5.4336 3.818 3.783 3.818 3.783 3.888 1,701,585 3.8064 0.00%
2003-06-10 0 5.450 5.400 5.450 5.400 5.550 1,158,000 6,295,000 5.4361 3.818 3.783 3.818 3.783 3.888 1,653,050 3.8081 0.00%
2003-06-09 0 5.450 5.400 5.450 5.400 5.450 391,000 2,124,500 5.4335 3.818 3.783 3.818 3.783 3.818 558,154 3.8063 0.93%
2003-06-06 0 5.400 5.350 5.400 5.300 5.450 656,000 3,531,700 5.3837 3.783 3.748 3.783 3.713 3.818 936,443 3.7714 0.00%
2003-06-05 0 5.400 5.350 5.400 5.300 5.650 3,085,530 17,110,072 5.5453 3.783 3.748 3.783 3.713 3.958 4,404,607 3.8846 -1.82%
2003-06-03 0 5.500 5.450 5.500 5.400 5.550 1,547,000 8,473,050 5.4771 3.853 3.818 3.853 3.783 3.888 2,208,349 3.8368 0.00%
2003-06-02 0 5.500 5.450 5.500 5.450 5.550 2,207,000 12,119,850 5.4915 3.853 3.818 3.853 3.818 3.888 3,150,502 3.8470 0.92%
2003-05-30 0 5.450 5.450 5.550 5.300 5.500 4,135,000 22,456,750 5.4309 3.818 3.818 3.888 3.713 3.853 5,902,730 3.8045 1.87%
2003-05-29 0 5.350 5.300 5.350 5.300 5.450 965,500 5,189,350 5.3748 3.748 3.713 3.748 3.713 3.818 1,378,255 3.7652 -0.93%
2003-05-28 0 5.400 5.350 5.400 5.350 5.550 1,794,000 9,816,500 5.4719 3.783 3.748 3.783 3.748 3.888 2,560,943 3.8332 -1.82%
2003-05-27 0 5.500 5.450 5.500 5.350 5.550 7,298,000 39,847,500 5.4601 3.853 3.818 3.853 3.748 3.888 10,417,926 3.8249 2.80%
2003-05-26 0 5.350 5.350 5.400 5.350 5.450 3,226,000 17,417,100 5.3990 3.748 3.748 3.783 3.748 3.818 4,605,129 3.7821 -0.93%
2003-05-23 0 5.400 5.350 5.400 5.250 5.450 5,578,000 29,778,600 5.3386 3.783 3.748 3.783 3.678 3.818 7,962,619 3.7398 2.86%
2003-05-22 0 5.250 5.200 5.250 5.150 5.300 6,666,000 35,012,100 5.2523 3.678 3.643 3.678 3.608 3.713 9,515,743 3.6794 -0.94%
2003-05-21 0 5.300 5.300 5.350 4.925 5.350 9,238,000 47,775,625 5.1716 3.713 3.713 3.748 3.450 3.748 13,187,284 3.6229 6.53%
2003-05-20 0 4.975 4.950 4.975 4.925 4.975 994,000 4,926,050 4.9558 3.485 3.468 3.485 3.450 3.485 1,418,939 3.4716 0.51%
2003-05-19 0 4.950 4.950 4.975 4.925 5.000 748,000 3,701,250 4.9482 3.468 3.468 3.485 3.450 3.503 1,067,773 3.4663 -1.00%
2003-05-16 0 5.000 4.975 5.000 4.925 5.050 3,710,000 18,505,950 4.9881 3.503 3.485 3.503 3.450 3.538 5,296,041 3.4943 1.01%
2003-05-15 0 4.950 4.925 4.950 4.825 4.950 1,694,000 8,289,450 4.8934 3.468 3.450 3.468 3.380 3.468 2,418,192 3.4280 1.02%
2003-05-14 0 4.900 4.900 4.925 4.900 5.000 3,028,000 14,913,450 4.9252 3.433 3.433 3.450 3.433 3.503 4,322,483 3.4502 -1.01%
2003-05-13 0 4.950 4.925 4.950 4.850 5.000 4,093,000 20,197,456 4.9346 3.468 3.450 3.468 3.398 3.503 5,842,775 3.4568 3.12%
2003-05-12 0 4.800 4.800 4.825 4.675 4.850 9,887,200 47,076,402 4.7613 3.363 3.363 3.380 3.275 3.398 14,114,020 3.3354 3.23%
2003-05-09 0 4.650 4.625 4.650 4.600 4.750 6,096,000 28,544,008 4.6824 3.257 3.240 3.257 3.222 3.327 8,702,066 3.2801 -3.63%
2003-05-07 0 4.825 4.800 4.825 4.775 4.925 5,777,000 27,939,088 4.8363 3.380 3.363 3.380 3.345 3.450 8,246,692 3.3879 -1.53%
2003-05-06 0 4.900 4.850 4.875 4.875 5.150 4,441,588 22,062,990 4.9674 3.433 3.398 3.415 3.415 3.608 6,340,386 3.4798 -0.51%
2003-05-05 0 4.925 4.900 4.925 4.875 4.975 2,847,000 14,012,275 4.9218 3.450 3.433 3.450 3.415 3.485 4,064,105 3.4478 -0.51%
2003-05-02 0 4.950 4.925 4.950 4.900 5.150 4,510,000 22,367,250 4.9595 3.468 3.450 3.468 3.433 3.608 6,438,044 3.4742 -2.94%
2003-04-30 0 5.100 5.100 5.150 5.050 5.350 2,924,000 15,184,200 5.1930 3.573 3.573 3.608 3.538 3.748 4,174,022 3.6378 -6.42%
2003-04-29 0 5.450 5.400 5.450 5.150 5.500 3,963,000 21,201,200 5.3498 3.818 3.783 3.818 3.608 3.853 5,657,199 3.7476 9.00%
2003-04-28 0 5.000 4.950 5.000 4.800 5.050 3,460,000 17,181,025 4.9656 3.503 3.468 3.503 3.363 3.538 4,939,165 3.4785 4.17%
2003-04-25 0 4.800 4.775 4.800 4.650 4.825 3,960,000 18,707,400 4.7241 3.363 3.345 3.363 3.257 3.380 5,652,917 3.3093 0.00%
2003-04-24 0 4.800 4.775 4.875 4.600 4.900 4,933,000 23,575,250 4.7791 3.363 3.345 3.415 3.222 3.433 7,041,878 3.3479 -2.04%
2003-04-23 0 4.900 4.900 4.925 4.850 5.200 3,426,000 17,228,250 5.0287 3.433 3.433 3.450 3.398 3.643 4,890,629 3.5227 -3.92%
2003-04-22 0 5.100 5.100 5.150 5.100 5.300 1,480,000 7,706,600 5.2072 3.573 3.573 3.608 3.573 3.713 2,112,706 3.6477 -0.97%
2003-04-17 0 5.150 5.150 5.200 5.100 5.500 1,774,000 9,423,200 5.3118 3.608 3.608 3.643 3.573 3.853 2,532,393 3.7211 -6.36%
2003-04-16 0 5.500 5.450 5.500 5.400 5.600 798,000 4,362,600 5.4669 3.853 3.818 3.853 3.783 3.923 1,139,148 3.8297 -1.66%
2003-04-15 0 5.800 5.700 5.800 5.650 5.800 2,132,000 12,226,700 5.7348 3.918 3.850 3.918 3.817 3.918 3,156,078 3.8740 0.00%
2003-04-14 0 5.800 5.800 5.850 5.600 5.850 2,191,000 12,481,650 5.6968 3.918 3.918 3.952 3.783 3.952 3,243,418 3.8483 2.65%
2003-04-11 0 5.650 5.600 5.700 5.550 5.700 3,600,000 20,064,341 5.5734 3.817 3.783 3.850 3.749 3.850 5,329,213 3.7650 1.80%
2003-04-10 0 5.550 5.500 5.550 5.500 5.550 413,600 2,286,580 5.5285 3.749 3.715 3.749 3.715 3.749 612,267 3.7346 0.91%
2003-04-09 0 5.500 5.500 5.550 5.500 5.650 1,840,000 10,211,100 5.5495 3.715 3.715 3.749 3.715 3.817 2,723,820 3.7488 -0.90%
2003-04-08 0 5.550 5.500 5.600 5.550 5.650 1,582,000 8,828,800 5.5808 3.749 3.715 3.783 3.749 3.817 2,341,893 3.7699 -0.89%
2003-04-07 0 5.600 5.550 5.650 5.500 5.700 2,402,000 13,425,856 5.5894 3.783 3.749 3.817 3.715 3.850 3,555,769 3.7758 1.82%
2003-04-04 0 5.500 5.500 5.550 5.400 5.550 2,941,000 16,141,200 5.4883 3.715 3.715 3.749 3.648 3.749 4,353,671 3.7075 0.00%
2003-04-03 0 5.500 5.450 5.500 5.300 5.500 4,836,000 26,222,400 5.4223 3.715 3.682 3.715 3.580 3.715 7,158,909 3.6629 5.77%
2003-04-02 0 5.200 5.150 5.200 5.100 5.300 502,000 2,607,300 5.1938 3.513 3.479 3.513 3.445 3.580 743,129 3.5085 0.00%
2003-04-01 0 5.200 5.150 5.200 5.150 5.350 1,909,000 10,067,100 5.2735 3.513 3.479 3.513 3.479 3.614 2,825,963 3.5624 0.97%
2003-03-31 0 5.150 5.100 5.200 5.100 5.350 1,342,000 6,966,700 5.1913 3.479 3.445 3.513 3.445 3.614 1,986,612 3.5068 -2.83%
2003-03-28 0 5.300 5.250 5.300 5.100 5.350 734,000 3,849,400 5.2444 3.580 3.546 3.580 3.445 3.614 1,086,567 3.5427 2.91%
2003-03-27 0 5.150 5.100 5.150 5.100 5.200 564,000 2,901,600 5.1447 3.479 3.445 3.479 3.445 3.513 834,910 3.4753 0.98%
2003-03-26 0 5.100 5.100 5.150 5.100 5.200 956,900 4,961,710 5.1852 3.445 3.445 3.479 3.445 3.513 1,416,534 3.5027 -1.92%
2003-03-25 0 5.200 5.200 5.250 5.200 5.250 1,130,000 5,888,900 5.2114 3.513 3.513 3.546 3.513 3.546 1,672,781 3.5204 -0.95%
2003-03-24 0 5.250 5.200 5.250 5.150 5.300 1,330,000 6,947,300 5.2235 3.546 3.513 3.546 3.479 3.580 1,968,848 3.5286 2.94%
2003-03-21 0 5.100 5.050 5.150 5.050 5.150 714,000 3,629,300 5.0831 3.445 3.411 3.479 3.411 3.479 1,056,961 3.4337 0.99%
2003-03-20 0 5.050 5.050 5.100 5.000 5.150 1,282,000 6,471,300 5.0478 3.411 3.411 3.445 3.378 3.479 1,897,792 3.4099 -1.94%
2003-03-19 0 5.150 5.100 5.200 5.000 5.200 1,180,000 5,986,900 5.0736 3.479 3.445 3.513 3.378 3.513 1,746,798 3.4274 3.00%
2003-03-18 0 5.000 5.000 5.050 4.800 5.100 2,122,000 10,589,900 4.9905 3.378 3.378 3.411 3.243 3.445 3,141,275 3.3712 4.71%
2003-03-17 0 4.775 4.750 4.775 4.650 4.800 218,000 1,031,400 4.7312 3.226 3.209 3.226 3.141 3.243 322,713 3.1960 -1.04%
2003-03-14 0 4.825 4.775 4.850 4.800 4.850 1,016,000 4,908,700 4.8314 3.259 3.226 3.276 3.243 3.276 1,504,022 3.2637 0.00%
2003-03-13 0 4.825 4.825 4.850 4.775 4.900 1,382,000 6,639,792 4.8045 3.259 3.259 3.276 3.226 3.310 2,045,826 3.2455 1.05%
2003-03-12 0 4.775 4.725 4.775 4.475 4.800 1,906,320 8,921,906 4.6802 3.226 3.192 3.226 3.023 3.243 2,821,996 3.1616 6.70%
2003-03-11 0 4.475 4.450 4.475 4.425 4.550 971,000 4,354,625 4.4847 3.023 3.006 3.023 2.989 3.074 1,437,407 3.0295 -1.65%
2003-03-10 0 4.550 4.500 4.625 4.550 4.750 419,000 1,942,025 4.6349 3.074 3.040 3.124 3.074 3.209 620,261 3.1310 -3.19%
2003-03-07 0 4.700 4.700 4.725 4.650 4.725 1,324,000 6,244,910 4.7167 3.175 3.175 3.192 3.141 3.192 1,959,966 3.1862 -0.53%
2003-03-06 0 4.725 4.700 4.725 4.700 4.900 1,221,000 5,795,050 4.7462 3.192 3.175 3.192 3.175 3.310 1,807,491 3.2061 -3.08%
2003-03-05 0 4.875 4.850 4.875 4.800 4.925 3,700,000 18,040,400 4.8758 3.293 3.276 3.293 3.243 3.327 5,477,247 3.2937 1.56%
2003-03-04 0 4.800 4.775 4.800 4.750 4.850 913,000 4,385,150 4.8030 3.243 3.226 3.243 3.209 3.276 1,351,548 3.2445 -0.52%
2003-03-03 0 4.825 4.800 4.825 4.750 4.850 4,148,000 19,888,550 4.7947 3.259 3.243 3.259 3.209 3.276 6,140,438 3.2389 3.21%
2003-02-28 0 4.675 4.675 4.700 4.600 4.825 2,408,000 11,281,198 4.6849 3.158 3.158 3.175 3.107 3.259 3,564,651 3.1647 -3.11%
2003-02-27 0 4.825 4.750 4.825 4.725 4.850 3,804,000 18,238,875 4.7947 3.259 3.209 3.259 3.192 3.276 5,631,202 3.2389 1.05%
2003-02-26 0 4.775 4.750 4.775 4.650 4.800 5,000,000 23,664,200 4.7328 3.226 3.209 3.226 3.141 3.243 7,401,685 3.1971 2.69%
2003-02-25 0 4.650 4.650 4.675 4.450 4.700 7,380,000 33,857,242 4.5877 3.141 3.141 3.158 3.006 3.175 10,924,887 3.0991 2.76%
2003-02-24 0 4.525 4.500 4.525 4.375 4.525 5,228,000 23,435,000 4.4826 3.057 3.040 3.057 2.955 3.057 7,739,202 3.0281 -1.09%
2003-02-21 0 4.575 4.550 4.575 4.500 4.975 4,531,000 20,872,100 4.6065 3.091 3.074 3.091 3.040 3.361 6,707,407 3.1118 -7.58%
2003-02-20 0 4.950 4.950 4.975 4.950 5.100 830,800 4,193,820 5.0479 3.344 3.344 3.361 3.344 3.445 1,229,864 3.4100 -2.94%
2003-02-19 0 5.100 5.050 5.100 5.050 5.150 394,000 2,006,900 5.0937 3.445 3.411 3.445 3.411 3.479 583,253 3.4409 0.00%
2003-02-18 0 5.100 5.050 5.100 5.050 5.200 686,000 3,508,900 5.1150 3.445 3.411 3.445 3.411 3.513 1,015,511 3.4553 0.00%
2003-02-17 0 5.100 5.100 5.150 5.100 5.250 700,500 3,599,950 5.1391 3.445 3.445 3.479 3.445 3.546 1,036,976 3.4716 -0.97%
2003-02-14 0 5.150 5.150 5.200 5.100 5.400 1,150,000 6,141,000 5.3400 3.479 3.479 3.513 3.445 3.648 1,702,387 3.6073 -3.74%
2003-02-13 0 5.350 5.350 5.400 5.300 5.450 2,408,000 13,007,700 5.4019 3.614 3.614 3.648 3.580 3.682 3,564,651 3.6491 -0.93%
2003-02-12 0 5.400 5.350 5.400 5.300 5.450 2,680,000 14,474,200 5.4008 3.648 3.614 3.648 3.580 3.682 3,967,303 3.6484 -0.92%
2003-02-11 0 5.450 5.350 5.450 5.350 5.450 2,900,000 15,633,100 5.3907 3.682 3.614 3.682 3.614 3.682 4,292,977 3.6416 0.93%
2003-02-10 0 5.400 5.250 5.400 5.200 5.450 3,058,000 16,235,700 5.3093 3.648 3.546 3.648 3.513 3.682 4,526,870 3.5865 1.89%
2003-02-07 0 5.300 5.300 5.350 5.250 5.450 4,741,000 25,277,000 5.3316 3.580 3.580 3.614 3.546 3.682 7,018,277 3.6016 -2.75%
2003-02-06 0 5.450 5.450 5.500 5.350 5.650 3,796,000 20,981,100 5.5272 3.682 3.682 3.715 3.614 3.817 5,619,359 3.7337 -0.91%
2003-02-05 0 5.500 5.400 5.550 5.300 5.600 3,087,500 16,839,100 5.4540 3.715 3.648 3.749 3.580 3.783 4,570,540 3.6843 -0.90%
2003-02-04 0 5.550 5.550 5.600 5.000 5.800 4,216,500 22,997,746 5.4542 3.749 3.749 3.783 3.378 3.918 6,241,841 3.6844 11.00%
2003-01-30 0 5.000 5.000 5.050 4.950 5.150 6,084,000 30,867,800 5.0736 3.378 3.378 3.411 3.344 3.479 9,006,370 3.4273 0.00%
2003-01-29 0 5.000 5.000 5.050 4.950 5.050 4,314,000 21,543,025 4.9937 3.378 3.378 3.411 3.344 3.411 6,386,174 3.3734 0.50%
2003-01-28 0 4.975 4.975 5.000 4.900 5.000 1,481,300 7,386,350 4.9864 3.361 3.361 3.378 3.310 3.378 2,192,823 3.3684 0.51%
2003-01-27 0 4.950 4.925 5.000 4.850 5.150 5,992,583 29,465,613 4.9170 3.344 3.327 3.378 3.276 3.479 8,871,042 3.3216 1.02%
2003-01-24 0 4.900 4.850 4.925 4.700 5.050 2,238,000 10,967,150 4.9004 3.310 3.276 3.327 3.175 3.411 3,312,994 3.3103 4.81%
2003-01-23 1 4.675 - - - - 0 0 - 3.158 - - - - 0 - 0.00%
2003-01-22 0 4.675 4.650 4.675 4.600 4.675 1,322,000 6,128,850 4.6360 3.158 3.141 3.158 3.107 3.158 1,957,005 3.1317 0.54%
2003-01-21 0 4.650 4.600 4.675 4.475 4.675 2,234,000 10,156,300 4.5462 3.141 3.107 3.158 3.023 3.158 3,307,073 3.0711 2.76%
2003-01-20 0 4.525 4.500 4.525 4.400 4.600 832,000 3,777,450 4.5402 3.057 3.040 3.057 2.972 3.107 1,231,640 3.0670 0.00%
2003-01-17 0 4.525 4.450 4.600 4.450 4.625 3,950,000 18,058,950 4.5719 3.057 3.006 3.107 3.006 3.124 5,847,331 3.0884 -0.55%
2003-01-16 0 4.550 4.550 4.625 4.550 4.625 1,838,000 8,465,350 4.6057 3.074 3.074 3.124 3.074 3.124 2,720,859 3.1113 -1.09%
2003-01-15 0 4.600 4.550 4.600 4.450 4.650 2,900,800 13,227,620 4.5600 3.107 3.074 3.107 3.006 3.141 4,294,161 3.0804 -1.08%
2003-01-14 0 4.650 4.625 4.675 4.500 4.750 4,457,000 20,722,950 4.6495 3.141 3.124 3.158 3.040 3.209 6,597,862 3.1409 3.33%
2003-01-13 0 4.500 4.500 4.525 4.400 4.525 2,688,000 12,004,250 4.4659 3.040 3.040 3.057 2.972 3.057 3,979,146 3.0168 1.12%
2003-01-10 0 4.450 4.325 4.450 4.325 4.500 4,264,000 18,767,800 4.4015 3.006 2.922 3.006 2.922 3.040 6,312,157 2.9733 -0.56%
2003-01-09 0 4.475 4.450 4.475 4.150 4.475 3,671,000 15,788,742 4.3009 3.023 3.006 3.023 2.803 3.023 5,434,317 2.9054 9.15%
2003-01-08 0 4.100 4.100 4.125 4.050 4.125 1,030,000 4,216,600 4.0938 2.770 2.770 2.787 2.736 2.787 1,524,747 2.7654 1.86%
2003-01-07 0 4.025 4.000 4.025 4.000 4.050 728,000 2,923,700 4.0161 2.719 2.702 2.719 2.702 2.736 1,077,685 2.7129 0.63%
2003-01-06 0 4.000 4.000 4.025 4.000 4.050 428,000 1,718,750 4.0158 2.702 2.702 2.719 2.702 2.736 633,584 2.7127 -1.23%
2003-01-03 0 4.050 4.025 4.075 3.975 4.075 920,000 3,720,700 4.0442 2.736 2.719 2.753 2.685 2.753 1,361,910 2.7320 1.89%
2003-01-02 0 3.975 3.975 4.000 3.950 4.050 166,000 660,000 3.9759 2.685 2.685 2.702 2.668 2.736 245,736 2.6858 1.27%
2002-12-31 0 3.925 3.900 3.925 3.925 3.925 64,000 251,200 3.9250 2.651 2.635 2.651 2.651 2.651 94,742 2.6514 0.64%
2002-12-30 0 3.900 3.900 3.950 3.900 3.975 366,000 1,435,950 3.9234 2.635 2.635 2.668 2.635 2.685 541,803 2.6503 -1.89%
2002-12-27 0 3.975 3.975 4.025 3.975 4.050 372,500 1,503,075 4.0351 2.685 2.685 2.719 2.685 2.736 551,426 2.7258 -1.85%
2002-12-24 0 4.050 4.025 4.075 3.950 4.100 1,090,000 4,410,350 4.0462 2.736 2.719 2.753 2.668 2.770 1,613,567 2.7333 3.18%
2002-12-23 0 3.925 3.925 3.950 3.900 3.950 204,000 796,658 3.9052 2.651 2.651 2.668 2.635 2.668 301,989 2.6380 1.29%
2002-12-20 0 3.875 3.875 3.925 3.875 3.925 780,000 3,040,400 3.8979 2.618 2.618 2.651 2.618 2.651 1,154,663 2.6331 -0.64%
2002-12-19 0 3.900 3.900 3.950 3.875 3.975 446,000 1,746,100 3.9150 2.635 2.635 2.668 2.618 2.685 660,230 2.6447 -1.89%
2002-12-18 0 3.975 3.950 3.975 3.925 3.975 668,000 2,634,800 3.9443 2.685 2.668 2.685 2.651 2.685 988,865 2.6645 0.63%
2002-12-17 0 3.950 3.950 3.975 3.900 3.975 570,000 2,249,600 3.9467 2.668 2.668 2.685 2.635 2.685 843,792 2.6661 0.64%
2002-12-16 0 3.925 3.900 3.925 3.850 3.950 374,000 1,454,112 3.8880 2.651 2.635 2.651 2.601 2.668 553,646 2.6264 1.95%
2002-12-13 0 3.850 3.850 3.900 3.850 3.950 1,645,000 6,422,457 3.9042 2.601 2.601 2.635 2.601 2.668 2,435,154 2.6374 -1.28%
2002-12-12 0 3.900 3.900 3.925 3.875 3.975 771,000 3,022,200 3.9198 2.635 2.635 2.651 2.618 2.685 1,141,340 2.6479 -1.89%
2002-12-11 0 3.975 3.950 3.975 3.950 4.075 266,000 1,068,600 4.0173 2.685 2.668 2.685 2.668 2.753 393,770 2.7138 -0.63%
2002-12-10 0 4.000 3.950 4.000 3.950 4.075 545,000 2,171,925 3.9852 2.702 2.668 2.702 2.668 2.753 806,784 2.6921 0.63%
2002-12-09 0 3.975 3.975 4.000 3.925 4.025 862,000 3,427,050 3.9757 2.685 2.685 2.702 2.651 2.719 1,276,050 2.6857 1.27%
2002-12-06 0 3.925 3.925 3.950 3.900 4.075 770,000 3,064,550 3.9799 2.651 2.651 2.668 2.635 2.753 1,139,859 2.6885 -3.68%
2002-12-05 0 4.075 4.050 4.075 3.925 4.100 1,744,000 7,086,150 4.0632 2.753 2.736 2.753 2.651 2.770 2,581,708 2.7448 2.52%
2002-12-04 0 3.975 3.925 3.950 3.900 3.975 1,129,000 4,444,825 3.9370 2.685 2.651 2.668 2.635 2.685 1,671,300 2.6595 2.58%
2002-12-03 0 3.875 3.875 3.900 3.850 3.925 1,476,000 5,739,174 3.8883 2.618 2.618 2.635 2.601 2.651 2,184,977 2.6267 -0.64%
2002-12-02 0 3.900 3.875 3.900 3.825 3.900 310,000 1,199,800 3.8703 2.635 2.618 2.635 2.584 2.635 458,904 2.6145 1.30%
2002-11-29 0 3.850 3.850 3.875 3.850 3.950 1,379,487 5,364,751 3.8889 2.601 2.601 2.618 2.601 2.668 2,042,106 2.6271 0.00%
2002-11-28 0 3.850 3.850 3.900 3.850 3.975 1,244,000 4,826,950 3.8802 2.601 2.601 2.635 2.601 2.685 1,841,539 2.6211 1.32%
2002-11-27 0 3.800 3.800 3.825 3.800 3.950 3,021,000 11,568,800 3.8295 2.567 2.567 2.584 2.567 2.668 4,472,098 2.5869 -3.18%
2002-11-26 0 3.925 3.900 3.950 3.900 4.000 1,224,000 4,836,200 3.9511 2.651 2.635 2.668 2.635 2.702 1,811,932 2.6691 -1.26%
2002-11-25 0 3.975 3.900 4.000 3.925 4.050 1,658,000 6,575,450 3.9659 2.685 2.635 2.702 2.651 2.736 2,454,399 2.6790 -1.85%
2002-11-22 0 4.050 4.025 4.075 3.950 4.125 1,102,000 4,459,950 4.0471 2.736 2.719 2.753 2.668 2.787 1,631,331 2.7339 -1.22%
2002-11-21 0 4.100 4.075 4.100 4.050 4.200 1,223,000 5,011,700 4.0979 2.770 2.753 2.770 2.736 2.837 1,810,452 2.7682 -1.80%
2002-11-20 0 4.175 4.175 4.200 4.175 4.250 1,158,000 4,886,296 4.2196 2.820 2.820 2.837 2.820 2.871 1,714,230 2.8504 -1.18%
2002-11-19 0 4.225 4.200 4.225 4.175 4.225 951,000 3,989,200 4.1947 2.854 2.837 2.854 2.820 2.854 1,407,800 2.8336 1.81%
2002-11-18 0 4.150 4.100 4.200 4.075 4.225 1,371,000 5,666,725 4.1333 2.803 2.770 2.837 2.753 2.854 2,029,542 2.7921 -1.19%
2002-11-15 0 4.200 4.175 4.200 4.150 4.200 1,952,000 8,159,400 4.1800 2.837 2.820 2.837 2.803 2.837 2,889,618 2.8237 1.20%
2002-11-14 0 4.150 4.125 4.150 4.100 4.200 2,812,000 11,694,450 4.1588 2.803 2.787 2.803 2.770 2.837 4,162,707 2.8093 0.00%
2002-11-13 0 4.150 4.125 4.150 4.050 4.200 4,945,500 20,491,739 4.1435 2.803 2.787 2.803 2.736 2.837 7,321,006 2.7990 3.11%
2002-11-12 0 4.025 4.025 4.050 4.000 4.075 2,884,000 11,589,600 4.0186 2.719 2.719 2.736 2.702 2.753 4,269,292 2.7146 1.90%
2002-11-11 0 3.950 3.950 3.975 3.900 4.000 1,498,000 5,939,300 3.9648 2.668 2.668 2.685 2.635 2.702 2,217,545 2.6783 1.28%
2002-11-08 0 3.900 3.875 3.950 3.875 4.050 3,121,000 12,471,325 3.9959 2.635 2.618 2.668 2.618 2.736 4,620,132 2.6993 -0.64%
2002-11-07 0 3.925 3.925 3.950 3.875 3.975 2,102,000 8,272,850 3.9357 2.651 2.651 2.668 2.618 2.685 3,111,668 2.6587 2.61%
2002-11-06 0 3.825 3.800 3.850 3.800 4.000 1,472,000 5,680,200 3.8588 2.584 2.567 2.601 2.567 2.702 2,179,056 2.6067 -3.16%
2002-11-05 0 3.950 3.950 4.000 3.950 4.025 651,000 2,597,350 3.9898 2.668 2.668 2.702 2.668 2.719 963,699 2.6952 -1.86%
2002-11-04 0 4.025 4.000 4.050 3.975 4.100 1,777,000 7,173,250 4.0367 2.719 2.702 2.736 2.685 2.770 2,630,559 2.7269 2.55%
2002-11-01 0 3.925 3.900 3.925 3.775 4.025 3,394,000 13,307,900 3.9210 2.651 2.635 2.651 2.550 2.719 5,024,264 2.6487 3.29%
2002-10-31 0 3.800 3.775 3.800 3.700 3.800 3,534,000 13,254,650 3.7506 2.567 2.550 2.567 2.499 2.567 5,231,511 2.5336 1.33%
2002-10-30 0 3.750 3.700 3.750 3.650 3.750 627,000 2,323,913 3.7064 2.533 2.499 2.533 2.466 2.533 928,171 2.5038 2.74%
2002-10-29 0 3.650 3.625 3.650 3.625 3.725 654,000 2,414,200 3.6914 2.466 2.449 2.466 2.449 2.516 968,140 2.4936 -2.01%
2002-10-28 0 3.725 3.725 3.750 3.725 3.775 1,436,000 5,376,600 3.7442 2.516 2.516 2.533 2.516 2.550 2,125,764 2.5293 0.00%
2002-10-25 0 3.725 3.725 3.750 3.725 3.750 1,228,000 4,589,300 3.7372 2.516 2.516 2.533 2.516 2.533 1,817,854 2.5246 0.00%
2002-10-24 0 3.725 3.700 3.725 3.675 3.775 3,731,000 13,917,650 3.7303 2.516 2.499 2.516 2.483 2.550 5,523,137 2.5199 4.20%
2002-10-23 1 3.575 - - - - 0 0 - 2.415 - - - - 0 - 0.00%
2002-10-22 1 3.575 - - - - 0 0 - 2.415 - - - - 0 - 0.00%
2002-10-21 0 3.575 3.550 3.600 3.550 3.600 1,362,000 4,881,400 3.5840 2.415 2.398 2.432 2.398 2.432 2,016,219 2.4211 0.70%
2002-10-18 0 3.550 3.525 3.550 3.525 3.650 3,146,000 11,315,400 3.5968 2.398 2.381 2.398 2.381 2.466 4,657,140 2.4297 0.71%
2002-10-17 0 3.525 3.500 3.525 3.500 3.550 1,552,000 5,474,800 3.5276 2.381 2.364 2.381 2.364 2.398 2,297,483 2.3830 0.00%
2002-10-16 0 3.525 3.500 3.525 3.525 3.600 610,000 2,153,050 3.5296 2.381 2.364 2.381 2.381 2.432 903,006 2.3843 -1.40%
2002-10-15 0 3.575 3.575 3.600 3.575 3.600 2,600,000 9,327,200 3.5874 2.415 2.415 2.432 2.415 2.432 3,848,876 2.4234 0.00%
2002-10-11 0 3.575 3.575 3.600 3.525 3.575 720,000 2,556,050 3.5501 2.415 2.415 2.432 2.381 2.415 1,065,843 2.3981 2.14%
2002-10-10 0 3.500 3.500 3.525 3.425 3.525 1,843,000 6,453,350 3.5015 2.364 2.364 2.381 2.314 2.381 2,728,261 2.3654 -0.71%
2002-10-09 0 3.525 3.500 3.575 3.400 3.525 1,209,000 4,177,450 3.4553 2.381 2.364 2.415 2.297 2.381 1,789,727 2.3341 2.17%
2002-10-08 0 3.450 3.450 3.475 3.450 3.500 433,000 1,505,850 3.4777 2.331 2.331 2.347 2.331 2.364 640,986 2.3493 -2.82%
2002-10-07 0 3.550 3.475 3.575 3.375 3.575 660,000 2,297,500 3.4811 2.398 2.347 2.415 2.280 2.415 977,022 2.3515 -2.74%
2002-10-04 0 3.650 3.625 3.650 3.525 3.650 206,000 741,250 3.5983 2.466 2.449 2.466 2.381 2.466 304,949 2.4307 1.39%
2002-10-03 0 3.600 3.600 3.650 3.600 3.675 362,000 1,314,900 3.6323 2.432 2.432 2.466 2.432 2.483 535,882 2.4537 -1.37%
2002-10-02 0 3.650 3.600 3.650 3.500 3.650 1,198,000 4,347,200 3.6287 2.466 2.432 2.466 2.364 2.466 1,773,444 2.4513 4.29%
2002-09-30 0 3.500 3.500 3.575 3.475 3.500 462,000 1,615,300 3.4963 2.364 2.364 2.415 2.347 2.364 683,916 2.3618 0.00%
2002-09-27 0 3.500 3.425 3.500 3.375 3.500 1,092,000 3,760,500 3.4437 2.364 2.314 2.364 2.280 2.364 1,616,528 2.3263 0.72%
2002-09-26 0 3.475 3.475 3.500 3.450 3.575 910,000 3,229,050 3.5484 2.347 2.347 2.364 2.331 2.415 1,347,107 2.3970 -2.80%
2002-09-25 0 3.575 3.550 3.575 3.525 3.625 938,700 3,376,788 3.5973 2.415 2.398 2.415 2.381 2.449 1,389,592 2.4301 -2.05%
2002-09-24 0 3.650 3.575 3.650 3.600 3.725 1,844,000 6,740,360 3.6553 2.466 2.415 2.466 2.432 2.516 2,729,741 2.4692 -0.68%
2002-09-23 0 3.675 3.675 3.700 3.625 3.700 752,000 2,756,150 3.6651 2.483 2.483 2.499 2.449 2.499 1,113,213 2.4759 0.68%
2002-09-20 0 3.650 3.625 3.675 3.600 3.650 1,102,000 4,005,300 3.6346 2.466 2.449 2.483 2.432 2.466 1,631,331 2.4552 0.00%
2002-09-19 0 3.650 3.625 3.650 3.600 3.675 296,000 1,077,950 3.6417 2.466 2.449 2.466 2.432 2.483 438,180 2.4601 0.69%
2002-09-18 0 3.625 3.600 3.650 3.600 3.675 612,000 2,207,350 3.6068 2.449 2.432 2.466 2.432 2.483 905,966 2.4365 -1.36%
2002-09-17 0 3.675 3.625 3.675 3.625 3.675 306,000 1,118,950 3.6567 2.483 2.449 2.483 2.449 2.483 452,983 2.4702 0.68%
2002-09-16 0 3.650 3.600 3.650 3.600 3.650 367,000 1,331,675 3.6285 2.466 2.432 2.466 2.432 2.466 543,284 2.4512 -0.68%
2002-09-13 0 3.675 3.625 3.675 3.625 3.675 986,000 3,586,500 3.6374 2.483 2.449 2.483 2.449 2.483 1,459,612 2.4572 0.00%
2002-09-12 0 3.675 3.675 3.700 3.650 3.700 546,000 2,007,650 3.6770 2.483 2.483 2.499 2.466 2.499 808,264 2.4839 -0.68%
2002-09-11 0 3.700 3.675 3.700 3.650 3.700 584,000 2,140,350 3.6650 2.499 2.483 2.499 2.466 2.499 864,517 2.4758 1.37%
2002-09-10 0 3.650 3.650 3.675 3.600 3.650 744,000 2,702,050 3.6318 2.466 2.466 2.483 2.432 2.466 1,101,371 2.4534 1.39%
2002-09-09 0 3.600 3.575 3.625 3.525 3.650 462,000 1,663,300 3.6002 2.432 2.415 2.449 2.381 2.466 683,916 2.4320 -1.37%
2002-09-06 0 3.650 3.650 3.675 3.525 3.675 1,738,000 6,266,650 3.6057 2.466 2.466 2.483 2.381 2.483 2,572,826 2.4357 2.10%
2002-09-05 0 3.575 3.575 3.600 3.525 3.575 338,000 1,202,550 3.5578 2.415 2.415 2.432 2.381 2.415 500,354 2.4034 0.00%
2002-09-04 0 3.575 3.525 3.575 3.500 3.575 613,207 2,170,355 3.5394 2.415 2.381 2.415 2.364 2.415 907,753 2.3909 0.70%
2002-09-03 0 3.550 3.525 3.550 3.475 3.625 484,000 1,698,250 3.5088 2.398 2.381 2.398 2.347 2.449 716,483 2.3703 -1.39%
2002-09-02 0 3.600 3.600 3.625 3.500 3.625 2,144,000 7,668,400 3.5767 2.432 2.432 2.449 2.364 2.449 3,173,842 2.4161 5.11%
2002-08-30 0 3.425 3.425 3.450 3.375 3.450 1,021,180 3,485,794 3.4135 2.314 2.314 2.331 2.280 2.331 1,511,690 2.3059 1.48%
2002-08-29 0 3.375 3.350 3.375 3.350 3.450 1,400,000 4,743,250 3.3880 2.280 2.263 2.280 2.263 2.331 2,072,472 2.2887 0.00%
2002-08-28 0 3.375 3.375 3.400 3.375 3.500 688,000 2,347,400 3.4119 2.280 2.280 2.297 2.280 2.364 1,018,472 2.3048 -0.74%
2002-08-27 0 3.400 3.350 3.400 3.375 3.575 935,000 3,217,300 3.4410 2.297 2.263 2.297 2.280 2.415 1,384,115 2.3244 -2.86%
2002-08-26 0 3.500 3.500 3.575 3.500 3.600 286,000 1,013,900 3.5451 2.364 2.364 2.415 2.364 2.432 423,376 2.3948 -2.10%
2002-08-23 0 3.575 3.525 3.575 3.500 3.625 968,000 3,432,850 3.5463 2.415 2.381 2.415 2.364 2.449 1,432,966 2.3956 -1.38%
2002-08-22 0 3.625 3.600 3.650 3.500 3.675 2,282,000 8,255,250 3.6176 2.449 2.432 2.466 2.364 2.483 3,378,129 2.4437 3.57%
2002-08-21 0 3.500 3.500 3.525 3.475 3.550 920,364 3,222,192 3.5010 2.364 2.364 2.381 2.347 2.398 1,362,449 2.3650 0.00%
2002-08-20 0 3.500 3.500 3.525 3.475 3.575 1,402,000 4,941,400 3.5245 2.364 2.364 2.381 2.347 2.415 2,075,432 2.3809 0.00%
2002-08-19 0 3.500 3.475 3.525 3.500 3.600 356,000 1,267,000 3.5590 2.364 2.347 2.381 2.364 2.432 527,000 2.4042 -2.78%
2002-08-16 0 3.600 3.550 3.600 3.550 3.600 1,677,000 6,000,600 3.5782 2.432 2.398 2.432 2.398 2.432 2,482,525 2.4171 2.13%
2002-08-15 0 3.525 3.525 3.575 3.500 3.700 1,164,000 4,132,000 3.5498 2.381 2.381 2.415 2.364 2.499 1,723,112 2.3980 -2.76%
2002-08-14 0 3.625 3.625 3.650 3.575 3.650 2,109,000 7,613,100 3.6098 2.449 2.449 2.466 2.415 2.466 3,122,031 2.4385 1.40%
2002-08-13 0 3.575 3.575 3.625 3.550 3.775 2,409,000 8,902,745 3.6956 2.415 2.415 2.449 2.398 2.550 3,566,132 2.4965 -5.92%
2002-08-12 0 3.800 3.750 3.800 3.525 3.800 2,760,000 10,148,850 3.6771 2.567 2.533 2.567 2.381 2.567 4,085,730 2.4840 7.80%
2002-08-09 0 3.525 3.525 3.550 3.525 3.700 1,025,000 3,648,900 3.5599 2.381 2.381 2.398 2.381 2.499 1,517,345 2.4048 -0.70%
2002-08-08 0 3.550 3.525 3.550 3.525 3.575 874,000 3,111,400 3.5600 2.398 2.381 2.398 2.381 2.415 1,293,814 2.4048 -0.70%
2002-08-07 0 3.575 3.575 3.600 3.550 3.675 1,755,000 6,357,025 3.6222 2.415 2.415 2.432 2.398 2.483 2,597,991 2.4469 1.42%
2002-08-06 0 3.525 3.500 3.550 3.325 3.525 1,858,000 6,402,100 3.4457 2.381 2.364 2.398 2.246 2.381 2,750,466 2.3276 2.17%
2002-08-05 0 3.450 3.425 3.475 3.375 3.475 2,120,000 7,287,625 3.4376 2.331 2.314 2.347 2.280 2.347 3,138,314 2.3221 -1.43%
2002-08-02 0 3.500 3.500 3.525 3.500 3.575 1,281,000 4,523,552 3.5313 2.364 2.364 2.381 2.364 2.415 1,896,312 2.3854 -4.11%
2002-08-01 0 3.650 3.600 3.650 3.550 3.800 2,673,216 9,715,083 3.6342 2.466 2.432 2.466 2.398 2.567 3,957,260 2.4550 -3.95%
2002-07-31 0 3.800 3.800 3.850 3.300 3.825 6,998,000 25,566,222 3.6534 2.567 2.567 2.601 2.229 2.584 10,359,398 2.4679 18.75%
2002-07-30 0 3.200 3.175 3.200 3.150 3.275 580,000 1,844,700 3.1805 2.162 2.145 2.162 2.128 2.212 858,595 2.1485 4.07%
2002-07-29 0 3.075 3.050 3.100 3.075 3.125 1,170,000 3,603,200 3.0797 2.077 2.060 2.094 2.077 2.111 1,731,994 2.0804 -0.81%
2002-07-26 0 3.100 3.050 3.100 2.975 3.150 1,456,000 4,443,200 3.0516 2.094 2.060 2.094 2.010 2.128 2,155,371 2.0615 -0.80%
2002-07-25 0 3.125 3.125 3.200 2.975 3.150 1,464,000 4,470,700 3.0538 2.111 2.111 2.162 2.010 2.128 2,167,213 2.0629 1.63%
2002-07-24 0 3.075 3.050 3.075 3.050 3.150 534,000 1,641,450 3.0739 2.077 2.060 2.077 2.060 2.128 790,500 2.0765 -3.91%
2002-07-23 0 3.200 3.175 3.225 3.100 3.225 782,000 2,484,950 3.1777 2.162 2.145 2.179 2.094 2.179 1,157,623 2.1466 -0.78%
2002-07-22 0 3.225 3.200 3.225 3.200 3.375 968,000 3,145,700 3.2497 2.179 2.162 2.179 2.162 2.280 1,432,966 2.1952 -4.44%
2002-07-19 0 3.375 3.325 3.375 3.300 3.450 736,230 2,479,198 3.3674 2.280 2.246 2.280 2.229 2.331 1,089,868 2.2748 -2.17%
2002-07-18 0 3.450 3.400 3.450 3.400 3.475 169,115 582,419 3.4439 2.331 2.297 2.331 2.297 2.347 250,347 2.3264 2.22%
2002-07-17 0 3.375 3.350 3.400 3.275 3.475 536,000 1,785,150 3.3305 2.280 2.263 2.297 2.212 2.347 793,461 2.2498 0.00%
2002-07-16 0 3.375 3.375 3.400 3.350 3.500 228,000 775,400 3.4009 2.280 2.280 2.297 2.263 2.364 337,517 2.2974 -2.17%
2002-07-15 0 3.450 3.400 3.475 3.350 3.500 967,000 3,339,750 3.4537 2.331 2.297 2.347 2.263 2.364 1,431,486 2.3331 2.99%
2002-07-12 0 3.350 3.350 3.400 3.325 3.450 856,000 2,879,100 3.3634 2.263 2.263 2.297 2.246 2.331 1,267,168 2.2721 -1.47%
2002-07-11 0 3.400 3.375 3.400 3.350 3.475 257,000 870,950 3.3889 2.297 2.280 2.297 2.263 2.347 380,447 2.2893 -2.16%
2002-07-10 0 3.475 3.425 3.475 3.425 3.550 476,000 1,652,950 3.4726 2.347 2.314 2.347 2.314 2.398 704,640 2.3458 0.72%
2002-07-09 0 3.450 3.425 3.450 3.400 3.500 820,000 2,817,700 3.4362 2.331 2.314 2.331 2.297 2.364 1,213,876 2.3212 2.22%
2002-07-08 0 3.375 3.350 3.375 3.375 3.525 1,864,000 6,331,700 3.3968 2.280 2.263 2.280 2.280 2.381 2,759,348 2.2946 -3.57%
2002-07-05 0 3.500 3.450 3.500 3.450 3.600 1,982,000 6,927,750 3.4953 2.364 2.331 2.364 2.331 2.432 2,934,028 2.3612 -2.78%
2002-07-04 0 3.600 3.575 3.600 3.475 3.825 7,552,000 27,763,600 3.6763 2.432 2.415 2.432 2.347 2.584 11,179,505 2.4834 4.35%
2002-07-03 0 3.450 3.450 3.500 3.250 3.525 5,044,500 17,244,238 3.4184 2.331 2.331 2.364 2.195 2.381 7,467,560 2.3092 3.76%
2002-07-02 0 3.325 3.300 3.325 3.050 3.325 842,000 2,728,450 3.2404 2.246 2.229 2.246 2.060 2.246 1,246,444 2.1890 6.40%
2002-06-28 0 3.125 3.125 3.150 3.100 3.175 419,000 1,317,950 3.1455 2.111 2.111 2.128 2.094 2.145 620,261 2.1248 -0.79%
2002-06-27 0 3.150 3.150 3.175 3.100 3.150 704,000 2,205,350 3.1326 2.128 2.128 2.145 2.094 2.128 1,042,157 2.1161 1.61%
2002-06-26 0 3.100 3.100 3.125 3.100 3.150 1,082,000 3,362,800 3.1079 2.094 2.094 2.111 2.094 2.128 1,601,725 2.0995 -2.36%
2002-06-25 0 3.175 3.150 3.225 3.150 3.250 1,176,000 3,765,800 3.2022 2.145 2.128 2.179 2.128 2.195 1,740,876 2.1632 -0.78%
2002-06-24 0 3.200 3.175 3.250 3.075 3.225 3,796,000 12,044,374 3.1729 2.162 2.145 2.195 2.077 2.179 5,619,359 2.1434 6.67%
2002-06-21 0 3.000 2.950 3.000 2.875 3.000 1,298,000 3,848,100 2.9646 2.027 1.993 2.027 1.942 2.027 1,921,477 2.0027 0.84%
2002-06-20 0 2.975 2.975 3.000 2.800 3.000 3,074,000 8,983,900 2.9225 2.010 2.010 2.027 1.891 2.027 4,550,556 1.9742 -0.83%
2002-06-19 0 3.000 3.000 3.025 2.975 3.200 1,307,100 3,997,340 3.0582 2.027 2.027 2.043 2.010 2.162 1,934,948 2.0659 -6.25%
2002-06-18 0 3.200 3.200 3.225 3.200 3.300 566,790 1,840,868 3.2479 2.162 2.162 2.179 2.162 2.229 839,040 2.1940 0.00%
2002-06-17 0 3.200 3.175 3.250 3.200 3.350 404,000 1,322,900 3.2745 2.162 2.145 2.195 2.162 2.263 598,056 2.2120 -3.03%
2002-06-14 0 3.300 3.300 3.325 3.275 3.350 1,153,100 3,805,785 3.3005 2.229 2.229 2.246 2.212 2.263 1,706,977 2.2295 -2.22%
2002-06-13 0 3.375 3.350 3.375 3.350 3.400 1,186,000 3,982,850 3.3582 2.280 2.263 2.280 2.263 2.297 1,755,680 2.2686 -0.74%
2002-06-12 0 3.400 3.375 3.400 3.300 3.400 5,376,800 18,133,170 3.3725 2.297 2.280 2.297 2.229 2.297 7,959,476 2.2782 3.03%
2002-06-11 0 3.300 3.275 3.300 3.250 3.300 793,100 2,596,748 3.2742 2.229 2.212 2.229 2.195 2.229 1,174,055 2.2118 0.00%
2002-06-10 0 3.300 3.250 3.300 3.200 3.300 944,000 3,080,000 3.2627 2.229 2.195 2.229 2.162 2.229 1,397,438 2.2040 2.33%
2002-06-07 0 3.225 3.175 3.225 3.150 3.225 827,300 2,636,948 3.1874 2.179 2.145 2.179 2.128 2.179 1,224,683 2.1532 0.00%
2002-06-06 0 3.225 3.200 3.225 3.150 3.225 834,000 2,669,700 3.2011 2.179 2.162 2.179 2.128 2.179 1,234,601 2.1624 2.38%
2002-06-05 0 3.150 3.150 3.175 3.125 3.200 522,000 1,641,850 3.1453 2.128 2.128 2.145 2.111 2.162 772,736 2.1247 0.00%
2002-06-04 0 3.150 3.100 3.150 3.100 3.250 496,800 1,561,312 3.1427 2.128 2.094 2.128 2.094 2.195 735,431 2.1230 -3.08%
2002-06-03 0 3.250 3.200 3.250 3.200 3.275 482,000 1,550,200 3.2162 2.195 2.162 2.195 2.162 2.212 713,522 2.1726 0.78%
2002-05-31 0 3.225 3.200 3.250 3.175 3.275 360,000 1,163,150 3.2310 2.179 2.162 2.195 2.145 2.212 532,921 2.1826 -1.53%
2002-05-30 0 3.275 3.250 3.275 3.175 3.275 3,668,000 11,887,300 3.2408 2.212 2.195 2.212 2.145 2.212 5,429,876 2.1892 0.77%
2002-05-29 0 3.250 3.250 3.275 3.250 3.275 1,046,000 3,403,550 3.2539 2.195 2.195 2.212 2.195 2.212 1,548,432 2.1981 -0.76%
2002-05-28 0 3.275 3.250 3.275 3.250 3.375 1,068,000 3,484,350 3.2625 2.212 2.195 2.212 2.195 2.280 1,581,000 2.2039 0.77%
2002-05-27 0 3.250 3.250 3.275 3.200 3.300 1,716,000 5,578,950 3.2511 2.195 2.195 2.212 2.162 2.229 2,540,258 2.1962 2.36%
2002-05-24 0 3.175 3.150 3.175 3.175 3.225 823,725 2,624,363 3.1860 2.145 2.128 2.145 2.145 2.179 1,219,391 2.1522 -1.55%
2002-05-23 0 3.225 3.225 3.250 3.200 3.300 994,000 3,223,300 3.2428 2.179 2.179 2.195 2.162 2.229 1,471,455 2.1906 -1.42%
2002-05-22 0 3.375 3.350 3.375 3.250 3.400 5,260,000 17,516,850 3.3302 2.210 2.193 2.210 2.128 2.226 8,033,406 2.1805 4.65%
2002-05-21 0 3.225 3.200 3.250 3.175 3.250 1,680,800 5,394,580 3.2095 2.112 2.095 2.128 2.079 2.128 2,567,025 2.1015 0.78%
2002-05-17 0 3.200 3.175 3.225 3.125 3.250 2,398,000 7,612,300 3.1744 2.095 2.079 2.112 2.046 2.128 3,662,378 2.0785 2.40%
2002-05-16 0 3.125 3.125 3.150 3.100 3.150 930,000 2,907,350 3.1262 2.046 2.046 2.063 2.030 2.063 1,420,355 2.0469 0.00%
2002-05-15 0 3.125 3.125 3.150 3.100 3.150 832,075 2,605,039 3.1308 2.046 2.046 2.063 2.030 2.063 1,270,798 2.0499 0.81%
2002-05-14 0 3.100 3.100 3.125 3.100 3.200 1,814,000 5,677,800 3.1300 2.030 2.030 2.046 2.030 2.095 2,770,456 2.0494 -2.36%
2002-05-13 0 3.175 3.175 3.200 3.125 3.250 2,334,000 7,406,800 3.1734 2.079 2.079 2.095 2.046 2.128 3,564,633 2.0779 -2.31%
2002-05-10 0 3.250 3.225 3.250 3.200 3.300 1,106,795 3,576,284 3.2312 2.128 2.112 2.128 2.095 2.161 1,690,368 2.1157 -1.52%
2002-05-09 0 3.300 3.275 3.325 3.225 3.325 4,076,100 13,328,075 3.2698 2.161 2.144 2.177 2.112 2.177 6,225,279 2.1410 3.12%
2002-05-08 0 3.200 3.200 3.225 3.175 3.225 4,455,300 14,267,723 3.2024 2.095 2.095 2.112 2.079 2.112 6,804,417 2.0968 0.00%
2002-05-07 0 3.200 3.200 3.225 3.200 3.275 3,901,225 12,564,021 3.2205 2.095 2.095 2.112 2.095 2.144 5,958,199 2.1087 0.00%
2002-05-06 0 3.200 3.200 3.225 3.100 3.375 11,125,333 36,053,241 3.2406 2.095 2.095 2.112 2.030 2.210 16,991,315 2.1219 3.23%
2002-05-03 0 3.100 3.075 3.100 2.950 3.100 6,186,000 18,729,744 3.0278 2.030 2.013 2.030 1.932 2.030 9,447,652 1.9825 4.20%
2002-05-02 0 2.975 2.925 2.975 2.750 3.000 6,630,000 19,434,950 2.9314 1.948 1.915 1.948 1.801 1.964 10,125,757 1.9194 8.18%
2002-04-30 0 2.750 2.725 2.750 2.675 2.775 3,544,000 9,633,550 2.7183 1.801 1.784 1.801 1.751 1.817 5,412,622 1.7798 7.84%
2002-04-29 0 2.550 2.550 2.575 2.525 2.575 870,400 2,221,930 2.5528 1.670 1.670 1.686 1.653 1.686 1,329,330 1.6715 -0.97%
2002-04-26 0 2.575 2.575 2.600 2.550 2.625 876,000 2,249,400 2.5678 1.686 1.686 1.702 1.670 1.719 1,337,883 1.6813 0.00%
2002-04-25 0 2.575 2.575 2.600 2.575 2.650 1,020,000 2,656,500 2.6044 1.686 1.686 1.702 1.686 1.735 1,557,809 1.7053 -1.90%
2002-04-24 0 2.625 2.625 2.650 2.625 2.675 450,000 1,189,450 2.6432 1.719 1.719 1.735 1.719 1.751 687,269 1.7307 -0.94%
2002-04-23 0 2.650 2.650 2.675 2.600 2.650 1,300,000 3,389,900 2.6076 1.735 1.735 1.751 1.702 1.735 1,985,443 1.7074 1.92%
2002-04-22 0 2.600 2.600 2.625 2.575 2.650 869,878 2,275,977 2.6164 1.702 1.702 1.719 1.686 1.735 1,328,533 1.7132 -1.89%
2002-04-19 0 2.650 2.625 2.650 2.650 2.700 1,205,000 3,200,525 2.6560 1.735 1.719 1.735 1.735 1.768 1,840,353 1.7391 0.00%
2002-04-18 0 2.650 2.625 2.650 2.625 2.725 924,000 2,475,450 2.6791 1.735 1.719 1.735 1.719 1.784 1,411,192 1.7542 -2.75%
2002-04-17 0 2.725 2.700 2.725 2.675 2.725 1,227,000 3,323,200 2.7084 1.784 1.768 1.784 1.751 1.784 1,873,952 1.7734 0.00%
2002-04-16 0 2.725 2.700 2.725 2.675 2.725 1,997,000 5,382,450 2.6953 1.784 1.768 1.784 1.751 1.784 3,049,945 1.7648 1.87%
2002-04-15 0 2.675 2.675 2.700 2.600 2.750 2,536,000 6,805,300 2.6835 1.751 1.751 1.768 1.702 1.801 3,873,140 1.7570 3.88%
2002-04-12 0 2.575 2.550 2.575 2.550 2.650 1,154,000 2,970,950 2.5745 1.686 1.670 1.686 1.670 1.735 1,762,462 1.6857 -2.83%
2002-04-11 0 2.650 2.650 2.675 2.575 2.725 4,506,570 11,989,004 2.6603 1.735 1.735 1.751 1.686 1.784 6,882,720 1.7419 2.91%
2002-04-10 0 2.575 2.575 2.600 2.525 2.600 1,922,000 4,925,250 2.5626 1.686 1.686 1.702 1.653 1.702 2,935,401 1.6779 1.98%
2002-04-09 0 2.525 2.500 2.525 2.450 2.525 2,738,000 6,820,200 2.4909 1.653 1.637 1.653 1.604 1.653 4,181,648 1.6310 3.06%
2002-04-08 0 2.450 2.425 2.450 2.400 2.450 1,684,000 4,072,150 2.4181 1.604 1.588 1.604 1.571 1.604 2,571,912 1.5833 2.08%
2002-04-04 0 2.400 2.375 2.400 2.375 2.400 1,454,000 3,473,650 2.3890 1.571 1.555 1.571 1.555 1.571 2,220,641 1.5643 2.13%
2002-04-03 0 2.350 2.350 2.400 2.325 2.400 442,000 1,041,860 2.3571 1.539 1.539 1.571 1.522 1.571 675,050 1.5434 -2.08%
2002-04-02 0 2.400 2.350 2.425 2.300 2.425 898,000 2,110,600 2.3503 1.571 1.539 1.588 1.506 1.588 1,371,483 1.5389 4.35%
2002-03-28 0 2.300 2.300 2.350 2.250 2.400 1,603,000 3,687,525 2.3004 1.506 1.506 1.539 1.473 1.571 2,448,203 1.5062 -4.17%
2002-03-27 0 2.400 2.375 2.400 2.375 2.400 1,868,000 4,471,150 2.3935 1.571 1.555 1.571 1.555 1.571 2,852,928 1.5672 0.00%
2002-03-26 0 2.400 2.375 2.425 2.375 2.425 2,252,800 5,403,990 2.3988 1.571 1.555 1.588 1.555 1.588 3,440,619 1.5706 0.00%
2002-03-25 0 2.400 2.400 2.425 2.350 2.425 1,232,000 2,951,950 2.3961 1.571 1.571 1.588 1.539 1.588 1,881,589 1.5689 1.05%
2002-03-22 0 2.375 2.350 2.375 2.275 2.375 449,000 1,052,000 2.3430 1.555 1.539 1.555 1.490 1.555 685,741 1.5341 2.15%
2002-03-21 0 2.325 2.325 2.375 2.250 2.325 240,000 550,300 2.2929 1.522 1.522 1.555 1.473 1.522 366,543 1.5013 0.00%
2002-03-20 0 2.325 2.325 2.350 2.300 2.350 267,000 618,300 2.3157 1.522 1.522 1.539 1.506 1.539 407,779 1.5163 1.09%
2002-03-19 0 2.300 2.300 2.350 2.300 2.425 1,146,000 2,701,500 2.3573 1.506 1.506 1.539 1.506 1.588 1,750,244 1.5435 -3.16%
2002-03-18 0 2.375 2.375 2.400 2.375 2.400 1,246,000 2,966,250 2.3806 1.555 1.555 1.571 1.555 1.571 1,902,970 1.5587 0.00%
2002-03-15 0 2.375 2.350 2.375 2.325 2.400 1,653,000 3,917,675 2.3700 1.555 1.539 1.555 1.522 1.571 2,524,567 1.5518 2.15%
2002-03-14 0 2.325 2.325 2.350 2.325 2.350 288,000 671,100 2.3302 1.522 1.522 1.539 1.522 1.539 439,852 1.5257 -2.11%
2002-03-13 0 2.375 2.325 2.375 2.325 2.375 3,426,000 8,049,450 2.3495 1.555 1.522 1.555 1.522 1.555 5,232,405 1.5384 0.00%
2002-03-12 0 2.375 2.350 2.375 2.200 2.400 5,686,000 13,248,450 2.3300 1.555 1.539 1.555 1.440 1.571 8,684,020 1.5256 9.20%
2002-03-11 0 2.175 2.175 2.200 2.125 2.200 769,552 1,672,232 2.1730 1.424 1.424 1.440 1.391 1.440 1,175,309 1.4228 2.35%
2002-03-08 0 2.125 2.125 2.150 2.100 2.175 626,000 1,338,500 2.1382 1.391 1.391 1.408 1.375 1.424 956,067 1.4000 1.19%
2002-03-07 0 2.100 2.100 2.125 2.075 2.125 2,403,520 5,047,940 2.1002 1.375 1.375 1.391 1.359 1.391 3,670,808 1.3752 -1.18%
2002-03-06 0 2.125 2.125 2.150 2.125 2.150 146,000 312,900 2.1432 1.391 1.391 1.408 1.391 1.408 222,980 1.4033 -1.16%
2002-03-05 0 2.150 2.125 2.175 2.125 2.200 260,000 557,600 2.1446 1.408 1.391 1.424 1.391 1.440 397,089 1.4042 1.18%
2002-03-04 0 2.125 2.125 2.150 2.100 2.150 182,000 386,400 2.1231 1.391 1.391 1.408 1.375 1.408 277,962 1.3901 1.19%
2002-03-01 0 2.100 2.100 2.125 2.100 2.125 130,000 273,500 2.1038 1.375 1.375 1.391 1.375 1.391 198,544 1.3775 -2.33%
2002-02-28 0 2.150 2.125 2.150 2.100 2.150 174,000 368,750 2.1193 1.408 1.391 1.408 1.375 1.408 265,744 1.3876 1.18%
2002-02-27 0 2.125 2.125 2.150 2.100 2.150 404,000 856,400 2.1198 1.391 1.391 1.408 1.375 1.408 617,014 1.3880 0.00%
2002-02-26 0 2.125 2.100 2.125 2.100 2.175 1,592,000 3,386,300 2.1271 1.391 1.375 1.391 1.375 1.424 2,431,404 1.3927 0.00%
2002-02-25 0 2.125 2.100 2.125 2.125 2.200 1,270,050 2,726,910 2.1471 1.391 1.375 1.391 1.391 1.440 1,939,701 1.4058 -3.41%
2002-02-22 0 2.200 2.175 2.200 2.150 2.200 862,000 1,889,250 2.1917 1.440 1.424 1.440 1.408 1.440 1,316,501 1.4351 0.00%
2002-02-21 0 2.200 2.150 2.200 2.175 2.200 1,598,000 3,485,200 2.1810 1.440 1.408 1.440 1.424 1.440 2,440,567 1.4280 2.33%
2002-02-20 0 2.150 2.150 2.200 2.150 2.225 1,058,000 2,311,400 2.1847 1.408 1.408 1.440 1.408 1.457 1,615,845 1.4305 -3.37%
2002-02-19 0 2.225 2.200 2.225 2.150 2.225 2,156,000 4,708,400 2.1839 1.457 1.440 1.457 1.408 1.457 3,292,780 1.4299 1.14%
2002-02-18 0 2.200 2.200 2.225 2.150 2.225 2,774,000 6,088,450 2.1948 1.440 1.440 1.457 1.408 1.457 4,236,629 1.4371 1.15%
2002-02-15 0 2.175 2.150 2.175 2.075 2.175 2,942,000 6,300,050 2.1414 1.424 1.408 1.424 1.359 1.424 4,493,209 1.4021 4.82%
2002-02-11 0 2.075 2.050 2.075 2.025 2.075 1,462,000 3,017,250 2.0638 1.359 1.342 1.359 1.326 1.359 2,232,859 1.3513 2.47%
2002-02-08 0 2.025 2.025 2.050 1.980 2.025 2,786,000 5,577,480 2.0020 1.326 1.326 1.342 1.296 1.326 4,254,956 1.3108 2.79%
2002-02-07 0 1.970 1.970 1.980 1.940 2.000 4,202,000 8,317,100 1.9793 1.290 1.290 1.296 1.270 1.310 6,417,561 1.2960 1.55%
2002-02-06 0 1.940 1.930 1.950 1.890 1.950 2,738,000 5,281,080 1.9288 1.270 1.264 1.277 1.238 1.277 4,181,648 1.2629 1.57%
2002-02-05 0 1.910 1.880 1.890 1.890 2.050 5,299,000 10,379,320 1.9587 1.251 1.231 1.238 1.238 1.342 8,092,969 1.2825 -5.68%
2002-02-04 0 2.025 2.000 2.025 1.990 2.050 2,036,000 4,121,800 2.0245 1.326 1.310 1.326 1.303 1.342 3,109,509 1.3255 2.27%
2002-02-01 0 1.980 1.980 2.000 1.960 2.150 9,276,000 18,712,470 2.0173 1.296 1.296 1.310 1.283 1.408 14,166,897 1.3209 -5.71%
2002-01-31 0 2.100 2.100 2.125 2.100 2.350 3,590,000 7,866,150 2.1911 1.375 1.375 1.391 1.375 1.539 5,482,876 1.4347 -9.68%
2002-01-30 0 2.325 2.325 2.375 2.325 2.400 440,000 1,034,300 2.3507 1.522 1.522 1.555 1.522 1.571 671,996 1.5391 -3.13%
2002-01-29 0 2.400 2.375 2.400 2.325 2.425 1,505,555 3,583,615 2.3803 1.571 1.555 1.571 1.522 1.588 2,299,379 1.5585 3.23%
2002-01-28 0 2.325 2.325 2.350 2.300 2.350 686,000 1,597,850 2.3292 1.522 1.522 1.539 1.506 1.539 1,047,703 1.5251 -1.06%
2002-01-25 0 2.350 2.300 2.350 2.300 2.350 728,000 1,681,350 2.3095 1.539 1.506 1.539 1.506 1.539 1,111,848 1.5122 2.17%
2002-01-24 0 2.300 2.275 2.300 2.275 2.300 444,000 1,015,250 2.2866 1.506 1.490 1.506 1.490 1.506 678,105 1.4972 -1.08%
2002-01-23 0 2.325 2.250 2.350 2.250 2.325 648,000 1,486,200 2.2935 1.522 1.473 1.539 1.473 1.522 989,667 1.5017 1.09%
2002-01-22 0 2.300 2.300 2.325 2.300 2.325 546,000 1,264,600 2.3161 1.506 1.506 1.522 1.506 1.522 833,886 1.5165 -1.08%
2002-01-21 0 2.325 2.325 2.350 2.300 2.350 422,000 977,650 2.3167 1.522 1.522 1.539 1.506 1.539 644,505 1.5169 -1.06%
2002-01-18 0 2.350 2.350 2.375 2.250 2.350 1,512,000 3,515,300 2.3249 1.539 1.539 1.555 1.473 1.539 2,309,222 1.5223 3.30%
2002-01-17 0 2.275 2.250 2.275 2.200 2.275 666,000 1,499,600 2.2517 1.490 1.473 1.490 1.440 1.490 1,017,158 1.4743 1.11%
2002-01-16 0 2.250 2.250 2.275 2.250 2.275 788,000 1,773,250 2.2503 1.473 1.473 1.490 1.473 1.490 1,203,484 1.4734 -1.10%
2002-01-15 0 2.275 2.275 2.300 2.250 2.350 750,000 1,698,850 2.2651 1.490 1.490 1.506 1.473 1.539 1,145,448 1.4831 -3.19%
2002-01-14 0 2.350 2.275 2.350 2.225 2.375 2,215,109 5,036,956 2.2739 1.539 1.490 1.539 1.457 1.555 3,383,055 1.4889 0.00%
2002-01-11 0 2.350 2.325 2.350 2.250 2.400 6,524,000 15,271,850 2.3409 1.539 1.522 1.539 1.473 1.571 9,963,867 1.5327 5.62%
2002-01-10 0 2.225 2.200 2.250 2.075 2.225 6,126,000 13,270,600 2.1663 1.457 1.440 1.473 1.359 1.457 9,356,016 1.4184 8.54%
2002-01-09 0 2.050 2.050 2.100 2.025 2.100 1,502,000 3,087,250 2.0554 1.342 1.342 1.375 1.326 1.375 2,293,950 1.3458 -1.20%
2002-01-08 0 2.075 2.075 2.100 2.075 2.150 858,000 1,788,950 2.0850 1.359 1.359 1.375 1.359 1.408 1,310,392 1.3652 -2.35%
2002-01-07 0 2.125 2.125 2.150 2.100 2.125 2,676,000 5,660,800 2.1154 1.391 1.391 1.408 1.375 1.391 4,086,957 1.3851 1.19%
2002-01-04 0 2.100 2.100 2.125 2.050 2.125 3,544,000 7,420,550 2.0938 1.375 1.375 1.391 1.342 1.391 5,412,622 1.3710 3.70%
2002-01-03 0 2.025 2.000 2.025 2.000 2.050 5,256,000 10,573,350 2.0117 1.326 1.310 1.326 1.310 1.342 8,027,297 1.3172 0.00%
2002-01-02 0 2.025 2.000 2.025 1.980 2.025 604,000 1,203,930 1.9933 1.326 1.310 1.326 1.296 1.326 922,467 1.3051 1.25%
2001-12-31 0 2.000 1.980 2.025 1.970 2.050 963,540 1,908,830 1.9811 1.310 1.296 1.326 1.290 1.342 1,471,580 1.2971 0.00%
2001-12-28 0 2.000 2.000 2.025 1.980 2.000 604,000 1,206,560 1.9976 1.310 1.310 1.326 1.296 1.310 922,467 1.3080 -1.23%
2001-12-27 0 2.025 1.980 2.025 1.980 2.050 1,066,000 2,127,320 1.9956 1.326 1.296 1.326 1.296 1.342 1,628,063 1.3067 0.00%
2001-12-24 0 2.025 2.025 2.050 1.960 2.025 114,000 226,700 1.9886 1.326 1.326 1.342 1.283 1.326 174,108 1.3021 1.25%
2001-12-21 0 2.000 1.990 2.025 1.980 2.050 712,000 1,424,760 2.0011 1.310 1.303 1.326 1.296 1.342 1,087,412 1.3102 0.00%
2001-12-20 0 2.000 2.000 2.025 1.980 2.025 2,606,000 5,225,090 2.0050 1.310 1.310 1.326 1.296 1.326 3,980,049 1.3128 -1.23%
2001-12-19 0 2.025 2.025 2.050 2.025 2.075 620,000 1,261,400 2.0345 1.326 1.326 1.342 1.326 1.359 946,903 1.3321 -1.22%
2001-12-18 0 2.050 2.025 2.100 2.025 2.100 383,000 788,750 2.0594 1.342 1.326 1.375 1.326 1.375 584,942 1.3484 -1.20%
2001-12-17 0 2.075 2.075 2.125 2.050 2.125 813,455 1,695,347 2.0841 1.359 1.359 1.391 1.342 1.391 1,242,360 1.3646 0.00%
2001-12-14 0 2.075 2.075 2.100 2.000 2.100 1,962,000 3,995,350 2.0364 1.359 1.359 1.375 1.310 1.375 2,996,491 1.3333 1.22%
2001-12-13 0 2.050 2.050 2.100 2.050 2.250 1,462,000 3,074,300 2.1028 1.342 1.342 1.375 1.342 1.473 2,232,859 1.3768 -8.89%
2001-12-12 0 2.250 2.200 2.275 2.200 2.300 1,423,000 3,154,850 2.2170 1.473 1.440 1.490 1.440 1.506 2,173,296 1.4516 -2.17%
2001-12-11 0 2.300 2.275 2.300 2.275 2.325 600,000 1,390,900 2.3182 1.506 1.490 1.506 1.490 1.522 916,358 1.5179 0.00%
2001-12-10 0 2.300 2.300 2.325 2.300 2.300 388,000 892,400 2.3000 1.506 1.506 1.522 1.506 1.506 592,578 1.5060 1.10%
2001-12-07 0 2.275 2.275 2.300 2.275 2.350 1,454,500 3,345,963 2.3004 1.490 1.490 1.506 1.490 1.539 2,221,405 1.5062 -3.19%
2001-12-06 0 2.350 2.350 2.375 2.325 2.400 1,221,000 2,888,875 2.3660 1.539 1.539 1.555 1.522 1.571 1,864,789 1.5492 -2.08%
2001-12-05 0 2.400 2.350 2.400 2.300 2.450 1,962,000 4,645,450 2.3677 1.571 1.539 1.571 1.506 1.604 2,996,491 1.5503 3.23%
2001-12-04 0 2.325 2.300 2.325 2.300 2.375 1,538,500 3,610,925 2.3470 1.522 1.506 1.522 1.506 1.555 2,349,695 1.5368 -1.06%
2001-12-03 0 2.350 2.300 2.350 2.275 2.375 2,086,000 4,915,000 2.3562 1.539 1.506 1.539 1.490 1.555 3,185,872 1.5427 -1.05%
2001-11-30 0 2.375 2.350 2.375 2.350 2.375 298,000 702,050 2.3559 1.555 1.539 1.555 1.539 1.555 455,125 1.5425 2.15%
2001-11-29 0 2.325 2.325 2.375 2.250 2.325 610,000 1,393,750 2.2848 1.522 1.522 1.555 1.473 1.522 931,631 1.4960 2.20%
2001-11-28 0 2.275 2.275 2.300 2.275 2.350 588,000 1,354,400 2.3034 1.490 1.490 1.506 1.490 1.539 898,031 1.5082 -7.14%
2001-11-27 0 2.450 2.450 2.475 2.450 2.475 690,000 1,698,750 2.4620 1.604 1.604 1.621 1.604 1.621 1,053,812 1.6120 -1.01%
2001-11-26 0 2.475 2.450 2.475 2.450 2.525 1,502,000 3,741,800 2.4912 1.621 1.604 1.621 1.604 1.653 2,293,950 1.6312 1.02%
2001-11-23 0 2.450 2.425 2.450 2.300 2.500 1,368,000 3,247,450 2.3739 1.604 1.588 1.604 1.506 1.637 2,089,297 1.5543 8.89%
2001-11-22 0 2.250 2.250 2.275 2.175 2.275 488,000 1,082,900 2.2191 1.473 1.473 1.490 1.424 1.490 745,305 1.4530 3.45%
2001-11-21 0 2.175 2.175 2.225 2.125 2.175 46,000 99,050 2.1533 1.424 1.424 1.457 1.391 1.424 70,254 1.4099 1.16%
2001-11-20 0 2.150 2.150 2.225 2.150 2.275 816,000 1,805,100 2.2121 1.408 1.408 1.457 1.408 1.490 1,246,247 1.4484 -4.44%
2001-11-19 0 2.250 2.250 2.275 2.250 2.300 564,000 1,282,350 2.2737 1.473 1.473 1.490 1.473 1.506 861,377 1.4887 0.00%
2001-11-16 0 2.250 2.225 2.250 2.225 2.300 622,000 1,404,950 2.2588 1.473 1.457 1.473 1.457 1.506 949,958 1.4790 -3.23%
2001-11-15 0 2.325 2.300 2.325 2.275 2.350 666,000 1,532,900 2.3017 1.522 1.506 1.522 1.490 1.539 1,017,158 1.5070 2.20%
2001-11-14 0 2.275 2.225 2.275 2.200 2.275 446,000 995,100 2.2312 1.490 1.457 1.490 1.440 1.490 681,160 1.4609 4.60%
2001-11-13 0 2.175 2.150 2.200 2.150 2.200 256,560 562,032 2.1906 1.424 1.408 1.440 1.408 1.440 391,835 1.4344 0.00%
2001-11-12 0 2.175 2.175 2.200 2.175 2.225 250,000 548,500 2.1940 1.424 1.424 1.440 1.424 1.457 381,816 1.4366 0.00%
2001-11-09 0 2.175 2.175 2.200 2.175 2.175 60,000 130,500 2.1750 1.424 1.424 1.440 1.424 1.424 91,636 1.4241 0.00%
2001-11-08 0 2.175 2.125 2.175 2.100 2.200 735,000 1,576,300 2.1446 1.424 1.391 1.424 1.375 1.440 1,122,539 1.4042 2.35%
2001-11-07 0 2.125 2.125 2.150 2.125 2.175 422,000 908,050 2.1518 1.391 1.391 1.408 1.391 1.424 644,505 1.4089 -2.30%
2001-11-06 0 2.175 2.150 2.175 2.175 2.225 1,144,000 2,506,450 2.1910 1.424 1.408 1.424 1.424 1.457 1,747,189 1.4346 0.00%
2001-11-05 0 2.175 2.175 2.200 2.150 2.250 1,828,000 3,988,450 2.1819 1.424 1.424 1.440 1.408 1.473 2,791,838 1.4286 0.00%
2001-11-02 0 2.175 2.175 2.200 2.150 2.275 1,687,000 3,724,550 2.2078 1.424 1.424 1.440 1.408 1.490 2,576,494 1.4456 -1.14%
2001-11-01 0 2.200 2.200 2.225 2.125 2.250 2,775,125 6,118,384 2.2047 1.440 1.440 1.457 1.391 1.473 4,238,347 1.4436 4.76%
2001-10-31 0 2.100 2.050 2.100 2.100 2.175 3,568,000 7,626,874 2.1376 1.375 1.342 1.375 1.375 1.424 5,449,276 1.3996 -1.18%
2001-10-30 0 2.125 2.100 2.125 2.100 2.175 1,248,000 2,668,050 2.1379 1.391 1.375 1.391 1.375 1.424 1,906,025 1.3998 3.66%
2001-10-29 0 2.050 2.050 2.075 2.050 2.100 1,003,500 2,088,720 2.0814 1.342 1.342 1.359 1.342 1.375 1,532,609 1.3629 -1.20%
2001-10-26 0 2.075 2.050 2.075 2.050 2.175 593,700 1,253,838 2.1119 1.359 1.342 1.359 1.342 1.424 906,736 1.3828 -1.19%
2001-10-24 0 2.100 2.050 2.100 2.025 2.200 1,026,000 2,184,550 2.1292 1.375 1.342 1.375 1.326 1.440 1,566,972 1.3941 0.00%
2001-10-23 0 2.100 2.075 2.100 2.025 2.100 825,730 1,727,983 2.0927 1.375 1.359 1.375 1.326 1.375 1,261,107 1.3702 5.00%
2001-10-22 0 2.000 2.000 2.100 2.000 2.000 122,000 243,900 1.9992 1.310 1.310 1.375 1.310 1.310 186,326 1.3090 0.00%
2001-10-19 0 2.000 2.000 2.050 2.000 2.100 50,000 103,050 2.0610 1.310 1.310 1.342 1.310 1.375 76,363 1.3495 -3.61%
2001-10-18 0 2.075 2.050 2.075 2.050 2.150 1,824,000 3,785,350 2.0753 1.359 1.342 1.359 1.342 1.408 2,785,729 1.3588 -1.19%
2001-10-17 0 2.100 2.075 2.100 2.100 2.150 72,000 151,500 2.1042 1.375 1.359 1.375 1.375 1.408 109,963 1.3777 0.00%
2001-10-16 0 2.100 2.075 2.100 2.100 2.100 10,000 21,000 2.1000 1.375 1.359 1.375 1.375 1.375 15,273 1.3750 1.20%
2001-10-15 0 2.075 2.075 2.100 2.050 2.100 298,000 619,250 2.0780 1.359 1.359 1.375 1.342 1.375 455,125 1.3606 -1.19%
2001-10-12 0 2.100 2.075 2.100 2.050 2.250 374,000 783,750 2.0956 1.375 1.359 1.375 1.342 1.473 571,197 1.3721 -3.45%
2001-10-11 0 2.175 2.175 2.200 2.175 2.250 402,000 882,150 2.1944 1.424 1.424 1.440 1.424 1.473 613,960 1.4368 1.16%
2001-10-10 0 2.150 2.150 2.225 2.150 2.275 739,479 1,630,240 2.2046 1.408 1.408 1.457 1.408 1.490 1,129,379 1.4435 2.38%
2001-10-09 0 2.100 2.100 2.175 2.075 2.150 442,000 938,100 2.1224 1.375 1.375 1.424 1.359 1.408 675,050 1.3897 2.44%
2001-10-08 0 2.050 2.000 2.050 2.050 2.075 272,000 557,650 2.0502 1.342 1.310 1.342 1.342 1.359 415,416 1.3424 -1.20%
2001-10-05 0 2.075 2.075 2.100 2.000 2.150 523,000 1,078,250 2.0617 1.359 1.359 1.375 1.310 1.408 798,759 1.3499 -3.49%
2001-10-04 0 2.150 2.050 2.100 2.025 2.150 682,500 1,420,435 2.0812 1.408 1.342 1.375 1.326 1.408 1,042,357 1.3627 6.17%
2001-10-03 0 2.025 2.025 2.125 2.025 2.175 310,000 642,800 2.0735 1.326 1.326 1.391 1.326 1.424 473,452 1.3577 -2.41%
2001-09-28 0 2.075 2.075 2.125 2.000 2.075 1,076,341 2,172,522 2.0184 1.359 1.359 1.391 1.310 1.359 1,643,856 1.3216 4.27%
2001-09-27 0 1.990 1.990 2.025 1.920 2.000 106,000 209,260 1.9742 1.303 1.303 1.326 1.257 1.310 161,890 1.2926 0.00%
2001-09-26 0 1.990 1.990 2.025 1.950 2.150 634,700 1,265,624 1.9941 1.303 1.303 1.326 1.277 1.408 969,354 1.3056 1.53%
2001-09-25 0 1.960 1.950 1.960 1.920 1.960 1,164,000 2,273,780 1.9534 1.283 1.277 1.283 1.257 1.283 1,777,735 1.2790 2.62%
2001-09-24 0 1.910 1.910 1.930 1.800 1.930 552,000 1,028,920 1.8640 1.251 1.251 1.264 1.179 1.264 843,049 1.2205 4.37%
2001-09-21 0 1.830 1.820 1.830 1.830 1.900 276,500 512,750 1.8544 1.198 1.192 1.198 1.198 1.244 422,288 1.2142 -3.17%
2001-09-20 0 1.890 1.860 1.870 1.860 1.910 193,000 363,820 1.8851 1.238 1.218 1.224 1.218 1.251 294,762 1.2343 -3.08%
2001-09-19 0 1.950 1.930 1.950 1.850 1.950 124,000 238,460 1.9231 1.277 1.264 1.277 1.211 1.277 189,381 1.2592 2.09%
2001-09-18 0 1.910 1.880 1.910 1.870 1.980 548,500 1,050,785 1.9157 1.251 1.231 1.251 1.224 1.296 837,704 1.2544 2.14%
2001-09-17 0 1.870 1.850 1.870 1.850 2.000 307,000 580,170 1.8898 1.224 1.211 1.224 1.211 1.310 468,870 1.2374 -7.65%
2001-09-14 0 2.025 2.000 2.025 1.980 2.025 634,000 1,262,800 1.9918 1.326 1.310 1.326 1.296 1.326 968,285 1.3042 3.85%
2001-09-13 0 1.950 1.910 1.950 1.900 1.970 142,000 277,480 1.9541 1.277 1.251 1.277 1.244 1.290 216,871 1.2795 2.63%
2001-09-12 0 1.900 1.880 1.900 1.880 2.000 346,000 666,860 1.9273 1.244 1.231 1.244 1.231 1.310 528,433 1.2620 -7.32%
2001-09-11 0 2.050 2.050 2.075 2.050 2.075 220,000 451,500 2.0523 1.342 1.342 1.359 1.342 1.359 335,998 1.3438 0.00%
2001-09-10 0 2.050 2.025 2.050 2.025 2.050 72,000 146,300 2.0319 1.342 1.326 1.342 1.326 1.342 109,963 1.3304 -1.20%
2001-09-07 0 2.075 2.050 2.150 2.050 2.100 396,000 822,400 2.0768 1.359 1.342 1.408 1.342 1.375 604,796 1.3598 -3.49%
2001-09-06 0 2.150 2.150 2.200 2.150 2.150 456,000 980,400 2.1500 1.408 1.408 1.440 1.408 1.408 696,432 1.4077 -1.15%
2001-09-05 0 2.175 2.150 2.200 2.175 2.175 92,000 200,100 2.1750 1.424 1.408 1.440 1.424 1.424 140,508 1.4241 0.00%
2001-09-04 0 2.175 2.150 2.200 2.175 2.250 312,000 690,450 2.2130 1.424 1.408 1.440 1.424 1.473 476,506 1.4490 -3.33%
2001-09-03 0 2.250 2.225 2.250 2.250 2.275 234,000 528,400 2.2581 1.473 1.457 1.473 1.473 1.490 357,380 1.4785 0.00%
2001-08-31 0 2.250 2.225 2.250 2.200 2.250 226,000 503,150 2.2263 1.473 1.457 1.473 1.440 1.473 345,162 1.4577 1.12%
2001-08-30 0 2.225 2.175 2.225 2.175 2.250 282,000 621,350 2.2034 1.457 1.424 1.457 1.424 1.473 430,688 1.4427 2.30%
2001-08-29 0 2.175 2.150 2.200 2.150 2.250 88,000 190,650 2.1665 1.424 1.408 1.440 1.408 1.473 134,399 1.4185 -2.25%
2001-08-28 0 2.225 2.175 2.225 2.150 2.225 708,000 1,557,900 2.2004 1.457 1.424 1.457 1.408 1.457 1,081,303 1.4408 1.14%
2001-08-27 0 2.200 2.175 2.200 2.175 2.250 183,000 402,375 2.1988 1.440 1.424 1.440 1.424 1.473 279,489 1.4397 1.15%
2001-08-24 0 2.175 2.100 2.175 2.075 2.200 158,000 334,000 2.1139 1.424 1.375 1.424 1.359 1.440 241,308 1.3841 1.16%
2001-08-23 0 2.150 2.125 2.200 2.075 2.200 216,000 457,550 2.1183 1.408 1.391 1.440 1.359 1.440 329,889 1.3870 2.38%
2001-08-22 0 2.100 2.100 2.175 2.100 2.125 34,000 72,050 2.1191 1.375 1.375 1.424 1.375 1.391 51,927 1.3875 -1.18%
2001-08-21 0 2.125 2.125 2.175 2.075 2.200 408,000 863,350 2.1161 1.391 1.391 1.424 1.359 1.440 623,124 1.3855 3.66%
2001-08-20 0 2.050 2.050 2.150 2.050 2.050 48,000 98,400 2.0500 1.342 1.342 1.408 1.342 1.342 73,309 1.3423 -3.53%
2001-08-17 0 2.125 2.100 2.175 2.100 2.175 120,000 256,350 2.1363 1.391 1.375 1.424 1.375 1.424 183,272 1.3987 -2.30%
2001-08-16 0 2.175 2.150 2.200 2.175 2.200 173,000 377,050 2.1795 1.424 1.408 1.440 1.424 1.440 264,217 1.4270 -2.25%
2001-08-15 0 2.225 2.200 2.225 2.175 2.225 206,000 453,450 2.2012 1.457 1.440 1.457 1.424 1.457 314,616 1.4413 0.00%
2001-08-14 0 2.225 2.175 2.225 2.150 2.225 948,000 2,066,800 2.1802 1.457 1.424 1.457 1.408 1.457 1,447,846 1.4275 2.30%
2001-08-13 0 2.175 2.150 2.175 2.100 2.175 260,500 557,650 2.1407 1.424 1.408 1.424 1.375 1.424 397,852 1.4017 0.00%
2001-08-10 0 2.175 2.100 2.250 2.050 2.250 862,000 1,796,849 2.0845 1.424 1.375 1.473 1.342 1.473 1,316,501 1.3649 6.10%
2001-08-09 0 2.050 2.000 2.050 2.000 2.050 2,084,500 4,207,325 2.0184 1.342 1.310 1.342 1.310 1.342 3,183,581 1.3216 -2.38%
2001-08-08 0 2.100 2.100 2.125 2.050 2.175 1,601,000 3,369,100 2.1044 1.375 1.375 1.391 1.342 1.424 2,445,149 1.3779 5.00%
2001-08-07 0 2.000 2.000 2.050 1.940 2.050 3,325,000 6,648,990 1.9997 1.310 1.310 1.342 1.270 1.342 5,078,151 1.3093 2.04%
2001-08-06 0 1.960 1.950 1.970 1.930 2.050 1,078,000 2,142,620 1.9876 1.283 1.277 1.290 1.264 1.342 1,646,390 1.3014 -7.76%
2001-08-03 0 2.125 2.075 2.125 2.100 2.200 578,000 1,219,500 2.1099 1.391 1.359 1.391 1.375 1.440 882,758 1.3815 -3.41%
2001-08-02 0 2.200 2.200 2.225 2.175 2.250 518,000 1,138,350 2.1976 1.440 1.440 1.457 1.424 1.473 791,123 1.4389 0.00%
2001-08-01 0 2.200 2.200 2.225 2.200 2.325 886,000 1,954,450 2.2059 1.440 1.440 1.457 1.440 1.522 1,353,155 1.4444 0.00%
2001-07-31 0 2.200 2.150 2.225 2.200 2.275 456,000 1,017,150 2.2306 1.440 1.408 1.457 1.440 1.490 696,432 1.4605 -2.22%
2001-07-30 0 2.250 2.225 2.300 2.225 2.275 360,000 809,650 2.2490 1.473 1.457 1.506 1.457 1.490 549,815 1.4726 -1.10%
2001-07-27 0 2.275 2.250 2.300 2.250 2.300 942,000 2,148,000 2.2803 1.490 1.473 1.506 1.473 1.506 1,438,682 1.4930 3.41%
2001-07-26 0 2.200 2.200 2.275 2.200 2.350 1,598,500 3,679,125 2.3016 1.440 1.440 1.490 1.440 1.539 2,441,331 1.5070 -5.38%
2001-07-24 0 2.325 2.300 2.350 2.300 2.350 316,000 731,350 2.3144 1.522 1.506 1.539 1.506 1.539 482,615 1.5154 0.00%
2001-07-23 0 2.325 2.325 2.350 2.325 2.400 302,000 709,850 2.3505 1.522 1.522 1.539 1.522 1.571 461,234 1.5390 0.00%
2001-07-20 0 2.325 2.325 2.375 2.275 2.375 1,440,000 3,348,450 2.3253 1.522 1.522 1.555 1.490 1.555 2,199,259 1.5225 3.33%
2001-07-19 0 2.250 2.200 2.275 2.250 2.500 632,000 1,448,650 2.2922 1.473 1.440 1.490 1.473 1.637 965,231 1.5008 -8.16%
2001-07-18 0 2.450 2.425 2.450 2.400 2.550 442,000 1,090,150 2.4664 1.604 1.588 1.604 1.571 1.670 675,050 1.6149 -2.97%
2001-07-17 0 2.525 2.500 2.550 2.400 2.825 704,000 1,817,200 2.5813 1.653 1.637 1.670 1.571 1.850 1,075,194 1.6901 -10.62%
2001-07-16 0 2.825 2.825 2.850 2.675 2.850 3,058,000 8,460,100 2.7665 1.850 1.850 1.866 1.751 1.866 4,670,372 1.8114 5.61%
2001-07-13 0 2.675 2.675 2.700 2.625 2.700 1,294,000 3,441,750 2.6598 1.751 1.751 1.768 1.719 1.768 1,976,279 1.7415 0.00%
2001-07-12 0 2.675 2.650 2.675 2.650 2.675 567,000 1,513,575 2.6694 1.751 1.735 1.751 1.735 1.751 865,958 1.7479 0.00%
2001-07-11 0 2.675 2.650 2.675 2.650 2.750 1,146,000 3,099,250 2.7044 1.751 1.735 1.751 1.735 1.801 1,750,244 1.7708 -1.83%
2001-07-10 0 2.725 2.700 2.750 2.675 2.725 1,446,000 3,922,750 2.7128 1.784 1.768 1.801 1.751 1.784 2,208,423 1.7763 0.00%
2001-07-09 0 2.725 2.675 2.725 2.675 2.750 918,000 2,479,300 2.7008 1.784 1.751 1.784 1.751 1.801 1,402,028 1.7684 -0.91%
2001-07-05 0 2.750 2.725 2.750 2.700 2.775 338,000 922,500 2.7293 1.801 1.784 1.801 1.768 1.817 516,215 1.7870 -0.90%
2001-07-04 0 2.775 2.775 2.800 2.700 2.800 481,000 1,321,306 2.7470 1.817 1.817 1.833 1.768 1.833 734,614 1.7986 3.74%
2001-07-03 0 2.675 2.675 2.725 2.650 2.750 548,000 1,467,300 2.6776 1.751 1.751 1.784 1.735 1.801 836,940 1.7532 0.94%
2001-06-29 1 2.650 - - - - 0 0 - 1.735 - - - - 0 - 0.00%
2001-06-28 0 2.650 2.600 2.650 2.600 2.750 1,349,000 3,604,675 2.6721 1.735 1.702 1.735 1.702 1.801 2,060,279 1.7496 0.00%
2001-06-27 0 2.650 2.650 2.675 2.575 2.725 1,682,000 4,425,850 2.6313 1.735 1.735 1.751 1.686 1.784 2,568,857 1.7229 -2.75%
2001-06-26 0 2.725 2.700 2.725 2.725 2.950 1,370,000 3,894,950 2.8430 1.784 1.768 1.784 1.784 1.932 2,092,351 1.8615 -6.84%
2001-06-22 0 2.925 2.925 2.950 2.875 3.000 1,511,000 4,477,650 2.9634 1.915 1.915 1.932 1.882 1.964 2,307,695 1.9403 1.74%
2001-06-21 0 2.875 2.875 2.900 2.700 2.900 1,151,000 3,214,550 2.7928 1.882 1.882 1.899 1.768 1.899 1,757,880 1.8287 6.48%
2001-06-20 0 2.700 2.650 2.700 2.600 2.725 818,000 2,181,100 2.6664 1.768 1.735 1.768 1.702 1.784 1,249,302 1.7459 1.89%
2001-06-19 0 2.650 2.600 2.675 2.550 2.775 1,146,000 2,994,500 2.6130 1.735 1.702 1.751 1.670 1.817 1,750,244 1.7109 -5.36%
2001-06-18 0 2.800 2.775 2.825 2.750 2.875 566,000 1,580,000 2.7915 1.833 1.817 1.850 1.801 1.882 864,431 1.8278 -2.61%
2001-06-15 0 2.875 2.875 2.900 2.600 2.875 1,075,000 2,952,300 2.7463 1.882 1.882 1.899 1.702 1.882 1,641,808 1.7982 1.77%
2001-06-14 0 2.825 2.825 2.850 2.800 3.050 2,100,000 5,967,350 2.8416 1.850 1.850 1.866 1.833 1.997 3,207,253 1.8606 0.00%
2001-06-13 0 2.825 2.800 2.825 2.750 2.950 1,378,000 3,954,450 2.8697 1.850 1.833 1.850 1.801 1.932 2,104,569 1.8790 -4.24%
2001-06-12 0 2.950 2.950 2.975 2.900 3.150 2,198,000 6,623,950 3.0136 1.932 1.932 1.948 1.899 2.063 3,356,925 1.9732 -6.35%
2001-06-11 0 3.150 3.125 3.150 3.100 3.275 3,276,000 10,507,860 3.2075 2.063 2.046 2.063 2.030 2.144 5,003,315 2.1002 -0.79%
2001-06-08 0 3.175 3.125 3.175 3.125 3.300 2,632,000 8,556,750 3.2510 2.079 2.046 2.079 2.046 2.161 4,019,758 2.1287 -0.78%
2001-06-07 0 3.200 3.200 3.225 3.050 3.350 6,768,000 21,331,175 3.1518 2.095 2.095 2.112 1.997 2.193 10,336,520 2.0637 -5.19%
2001-06-06 0 3.375 3.350 3.400 3.275 3.425 5,799,000 19,574,175 3.3754 2.210 2.193 2.226 2.144 2.243 8,856,601 2.2101 2.27%
2001-06-05 0 3.300 3.300 3.350 3.275 3.500 3,552,000 11,949,100 3.3640 2.161 2.161 2.193 2.144 2.292 5,424,840 2.2027 2.33%
2001-06-04 0 3.225 3.200 3.225 3.000 3.225 3,929,000 12,301,750 3.1310 2.112 2.095 2.112 1.964 2.112 6,000,618 2.0501 10.26%
2001-06-01 0 2.925 2.850 2.925 2.700 3.050 5,262,000 15,360,100 2.9191 1.915 1.866 1.915 1.768 1.997 8,036,461 1.9113 8.33%
2001-05-31 0 2.700 2.600 2.725 2.550 2.750 2,256,000 5,992,750 2.6564 1.768 1.702 1.784 1.670 1.801 3,445,507 1.7393 4.85%
2001-05-30 0 2.575 2.575 2.600 2.450 2.575 1,260,000 3,193,950 2.5349 1.686 1.686 1.702 1.604 1.686 1,924,352 1.6598 0.98%
2001-05-29 0 2.550 2.550 2.600 2.550 2.675 2,190,000 5,715,900 2.6100 1.670 1.670 1.702 1.670 1.751 3,344,707 1.7089 -3.77%
2001-05-28 0 2.650 2.600 2.650 2.475 2.675 4,296,500 11,137,125 2.5921 1.735 1.702 1.735 1.621 1.751 6,561,888 1.6972 6.00%
2001-05-25 0 2.500 2.475 2.500 2.475 2.550 1,240,000 3,103,200 2.5026 1.637 1.621 1.637 1.621 1.670 1,893,807 1.6386 2.04%
2001-05-24 0 2.450 2.450 2.475 2.375 2.500 807,000 1,976,700 2.4494 1.604 1.604 1.621 1.555 1.637 1,232,502 1.6038 3.16%
2001-05-23 0 2.375 2.375 2.425 2.375 2.475 1,612,000 3,897,050 2.4175 1.555 1.555 1.588 1.555 1.621 2,461,949 1.5829 -2.06%
2001-05-22 0 2.425 2.400 2.425 2.375 2.475 1,376,000 3,334,900 2.4236 1.588 1.571 1.588 1.555 1.621 2,101,515 1.5869 -1.02%
2001-05-21 0 2.450 2.425 2.450 2.425 2.500 858,000 2,111,000 2.4604 1.604 1.588 1.604 1.588 1.637 1,310,392 1.6110 -1.01%
2001-05-18 0 2.475 2.450 2.500 2.450 2.550 430,000 1,076,200 2.5028 1.621 1.604 1.637 1.604 1.670 656,723 1.6387 -1.00%
2001-05-17 0 2.500 2.500 2.550 2.500 2.625 1,920,000 4,912,000 2.5583 1.637 1.637 1.670 1.637 1.719 2,932,346 1.6751 -1.96%
2001-05-16 0 2.550 2.525 2.550 2.475 2.600 2,425,000 6,176,350 2.5469 1.670 1.653 1.670 1.621 1.702 3,703,614 1.6677 3.03%
2001-05-15 0 2.475 2.475 2.500 2.400 2.500 1,914,000 4,722,750 2.4675 1.621 1.621 1.637 1.571 1.637 2,923,182 1.6156 2.06%
2001-05-14 0 2.425 2.400 2.425 2.375 2.450 921,000 2,222,400 2.4130 1.588 1.571 1.588 1.555 1.604 1,406,610 1.5800 -1.02%
2001-05-11 0 2.450 2.425 2.450 2.300 2.450 1,376,000 3,306,200 2.4028 1.604 1.588 1.604 1.506 1.604 2,101,515 1.5732 5.38%
2001-05-10 0 2.325 2.300 2.325 2.300 2.350 1,020,000 2,376,400 2.3298 1.522 1.506 1.522 1.506 1.539 1,557,809 1.5255 0.00%
2001-05-09 0 2.325 2.325 2.350 2.275 2.350 949,000 2,215,850 2.3349 1.522 1.522 1.539 1.490 1.539 1,449,373 1.5288 0.00%
2001-05-08 0 2.325 2.300 2.325 2.300 2.325 942,000 2,184,500 2.3190 1.522 1.506 1.522 1.506 1.522 1,438,682 1.5184 0.00%
2001-05-07 0 2.325 2.325 2.350 2.200 2.325 800,000 1,835,350 2.2942 1.522 1.522 1.539 1.440 1.522 1,221,811 1.5022 3.06%
2001-05-04 0 2.350 2.325 2.350 2.300 2.350 596,000 1,389,950 2.3321 1.477 1.461 1.477 1.446 1.477 948,176 1.4659 2.17%
2001-05-03 0 2.300 2.300 2.325 2.300 2.350 488,000 1,134,950 2.3257 1.446 1.446 1.461 1.446 1.477 776,359 1.4619 -1.08%
2001-05-02 0 2.325 2.325 2.350 2.225 2.375 1,889,000 4,358,775 2.3075 1.461 1.461 1.477 1.399 1.493 3,005,209 1.4504 4.49%
2001-04-27 0 2.225 2.225 2.250 2.150 2.275 2,000,000 4,425,950 2.2130 1.399 1.399 1.414 1.351 1.430 3,181,799 1.3910 1.14%
2001-04-26 0 2.200 2.175 2.200 2.175 2.225 1,046,000 2,315,754 2.2139 1.383 1.367 1.383 1.367 1.399 1,664,081 1.3916 0.00%
2001-04-25 0 2.200 2.150 2.200 2.150 2.300 2,066,000 4,599,250 2.2262 1.383 1.351 1.383 1.351 1.446 3,286,798 1.3993 -2.22%
2001-04-24 0 2.250 2.225 2.250 2.200 2.325 730,180 1,632,910 2.2363 1.414 1.399 1.414 1.383 1.461 1,161,643 1.4057 2.27%
2001-04-23 0 2.200 2.200 2.225 2.150 2.250 1,510,000 3,342,300 2.2134 1.383 1.383 1.399 1.351 1.414 2,402,258 1.3913 1.15%
2001-04-20 0 2.175 2.175 2.225 2.175 2.375 2,306,000 5,230,950 2.2684 1.367 1.367 1.399 1.367 1.493 3,668,614 1.4259 -7.45%
2001-04-19 0 2.350 2.325 2.350 2.250 2.500 5,604,000 13,459,650 2.4018 1.477 1.461 1.477 1.414 1.571 8,915,401 1.5097 -2.08%
2001-04-18 0 2.400 2.375 2.400 2.350 2.550 4,292,000 10,477,300 2.4411 1.509 1.493 1.509 1.477 1.603 6,828,141 1.5344 3.23%
2001-04-17 0 2.325 2.325 2.350 2.325 2.375 2,028,000 4,751,800 2.3431 1.461 1.461 1.477 1.461 1.493 3,226,344 1.4728 0.00%
2001-04-12 0 2.325 2.275 2.350 2.300 2.325 590,000 1,365,450 2.3143 1.461 1.430 1.477 1.446 1.461 938,631 1.4547 -1.06%
2001-04-11 0 2.350 2.300 2.350 2.325 2.400 1,296,000 3,062,650 2.3632 1.477 1.446 1.477 1.461 1.509 2,061,806 1.4854 -1.05%
2001-04-10 0 2.375 2.350 2.375 2.300 2.400 2,691,000 6,348,700 2.3592 1.493 1.477 1.493 1.446 1.509 4,281,111 1.4830 3.26%
2001-04-09 0 2.300 2.300 2.350 2.300 2.400 814,000 1,924,550 2.3643 1.446 1.446 1.477 1.446 1.509 1,294,992 1.4861 1.10%
2001-04-06 0 2.275 2.275 2.300 2.250 2.325 430,000 980,750 2.2808 1.430 1.430 1.446 1.414 1.461 684,087 1.4337 2.25%
2001-04-04 0 2.225 2.175 2.275 2.200 2.375 538,000 1,218,850 2.2655 1.399 1.367 1.430 1.383 1.493 855,904 1.4240 -8.25%
2001-04-03 0 2.425 2.375 2.425 2.300 2.475 3,478,000 8,307,400 2.3886 1.524 1.493 1.524 1.446 1.556 5,533,149 1.5014 4.30%
2001-04-02 0 2.325 2.325 2.350 2.250 2.375 1,370,000 3,179,600 2.3209 1.461 1.461 1.477 1.414 1.493 2,179,532 1.4588 2.20%
2001-03-30 0 2.275 2.250 2.275 2.050 2.275 934,000 2,078,600 2.2255 1.430 1.414 1.430 1.289 1.430 1,485,900 1.3989 3.41%
2001-03-29 0 2.200 2.175 2.200 2.000 2.200 670,000 1,450,400 2.1648 1.383 1.367 1.383 1.257 1.383 1,065,903 1.3607 3.53%
2001-03-28 0 2.125 2.125 2.150 2.125 2.200 264,000 565,900 2.1436 1.336 1.336 1.351 1.336 1.383 419,997 1.3474 0.00%
2001-03-27 0 2.125 2.125 2.200 2.100 2.350 1,572,000 3,524,150 2.2418 1.336 1.336 1.383 1.320 1.477 2,500,894 1.4092 -8.60%
2001-03-26 0 2.325 2.225 2.325 2.125 2.350 2,020,000 4,437,600 2.1968 1.461 1.399 1.461 1.336 1.477 3,213,617 1.3809 10.71%
2001-03-23 0 2.100 2.100 2.125 1.950 2.175 4,416,000 8,794,474 1.9915 1.320 1.320 1.336 1.226 1.367 7,025,412 1.2518 9.95%
2001-03-22 0 1.910 1.890 1.910 1.870 1.930 245,500 467,960 1.9062 1.201 1.188 1.201 1.175 1.213 390,566 1.1982 -0.52%
2001-03-21 0 1.920 1.900 1.920 1.910 1.950 349,400 673,300 1.9270 1.207 1.194 1.207 1.201 1.226 555,860 1.2113 -0.52%
2001-03-20 0 1.930 1.840 1.930 1.940 1.980 182,000 356,660 1.9597 1.213 1.157 1.213 1.219 1.245 289,544 1.2318 -2.53%
2001-03-19 0 1.980 1.980 2.000 1.960 2.025 166,000 333,600 2.0096 1.245 1.245 1.257 1.232 1.273 264,089 1.2632 -1.00%
2001-03-16 0 2.000 1.990 2.000 2.000 2.050 486,000 980,100 2.0167 1.257 1.251 1.257 1.257 1.289 773,177 1.2676 1.52%
2001-03-15 0 1.970 1.920 1.980 1.850 1.970 429,000 821,530 1.9150 1.238 1.207 1.245 1.163 1.238 682,496 1.2037 3.68%
2001-03-14 0 1.900 1.900 1.930 1.850 1.920 460,000 874,240 1.9005 1.194 1.194 1.213 1.163 1.207 731,814 1.1946 -1.55%
2001-03-13 0 1.930 1.930 1.950 1.840 1.930 856,000 1,605,640 1.8757 1.213 1.213 1.226 1.157 1.213 1,361,810 1.1790 0.00%
2001-03-12 0 1.930 1.910 1.950 1.920 2.000 816,000 1,585,680 1.9432 1.213 1.201 1.226 1.207 1.257 1,298,174 1.2215 -3.02%
2001-03-09 0 1.990 1.990 2.000 1.970 2.050 1,446,000 2,878,630 1.9908 1.251 1.251 1.257 1.238 1.289 2,300,441 1.2513 -0.50%
2001-03-08 0 2.000 2.000 2.050 2.000 2.075 212,000 429,900 2.0278 1.257 1.257 1.289 1.257 1.304 337,271 1.2746 -2.44%
2001-03-07 0 2.050 2.000 2.050 2.000 2.075 834,000 1,685,950 2.0215 1.289 1.257 1.289 1.257 1.304 1,326,810 1.2707 1.23%
2001-03-06 0 2.025 2.000 2.025 2.000 2.075 1,214,000 2,463,550 2.0293 1.273 1.257 1.273 1.257 1.304 1,931,352 1.2756 1.25%
2001-03-05 0 2.000 2.000 2.025 1.980 2.100 866,000 1,736,500 2.0052 1.257 1.257 1.273 1.245 1.320 1,377,719 1.2604 -1.23%
2001-03-02 0 2.025 1.990 2.025 1.990 2.100 949,000 1,909,000 2.0116 1.273 1.251 1.273 1.251 1.320 1,509,764 1.2644 -1.22%
2001-03-01 0 2.050 2.000 2.050 2.000 2.150 2,050,000 4,214,850 2.0560 1.289 1.257 1.289 1.257 1.351 3,261,344 1.2924 -3.53%
2001-02-28 0 2.125 2.100 2.125 2.075 2.400 2,076,000 4,440,750 2.1391 1.336 1.320 1.336 1.304 1.509 3,302,707 1.3446 -6.59%
2001-02-27 0 2.275 2.275 2.300 2.150 2.400 2,810,000 6,571,300 2.3385 1.430 1.430 1.446 1.351 1.509 4,470,428 1.4699 1.11%
2001-02-26 0 2.250 2.250 2.275 2.250 2.425 3,632,000 8,513,600 2.3441 1.414 1.414 1.430 1.414 1.524 5,778,147 1.4734 -5.26%
2001-02-23 0 2.375 2.375 2.400 2.150 2.400 5,644,000 12,822,700 2.2719 1.493 1.493 1.509 1.351 1.509 8,979,037 1.4281 5.56%
2001-02-22 0 2.250 2.200 2.250 2.000 2.275 6,812,000 14,619,000 2.1461 1.414 1.383 1.414 1.257 1.430 10,837,207 1.3490 12.50%
2001-02-21 0 2.000 2.000 2.025 2.000 2.150 4,859,400 10,013,396 2.0606 1.257 1.257 1.273 1.257 1.351 7,730,817 1.2953 -5.88%
2001-02-20 0 2.125 2.100 2.125 1.900 2.250 23,056,000 48,368,400 2.0979 1.336 1.320 1.336 1.194 1.414 36,679,779 1.3187 18.72%
2001-02-19 0 1.790 1.790 1.800 1.680 1.800 4,669,000 8,268,770 1.7710 1.125 1.125 1.131 1.056 1.131 7,427,910 1.1132 4.07%
2001-02-16 0 1.720 1.720 1.730 1.720 1.760 1,484,000 2,567,700 1.7303 1.081 1.081 1.087 1.081 1.106 2,360,895 1.0876 0.00%
2001-02-15 0 1.720 1.710 1.720 1.700 1.740 1,776,000 3,035,060 1.7089 1.081 1.075 1.081 1.069 1.094 2,825,438 1.0742 0.58%
2001-02-14 0 1.710 1.700 1.710 1.690 1.760 1,722,000 2,963,200 1.7208 1.075 1.069 1.075 1.062 1.106 2,739,529 1.0816 -2.84%
2001-02-13 0 1.760 1.740 1.770 1.740 1.800 1,600,000 2,816,080 1.7601 1.106 1.094 1.113 1.094 1.131 2,545,439 1.1063 -2.22%
2001-02-12 0 1.800 1.800 1.810 1.700 1.810 1,896,000 3,336,480 1.7597 1.131 1.131 1.138 1.069 1.138 3,016,345 1.1061 6.51%
2001-02-09 0 1.690 1.690 1.710 1.660 1.710 2,975,000 5,013,360 1.6852 1.062 1.062 1.075 1.043 1.075 4,732,926 1.0593 1.20%
2001-02-08 0 1.670 1.660 1.690 1.650 1.700 502,000 837,880 1.6691 1.050 1.043 1.062 1.037 1.069 798,632 1.0491 -2.34%
2001-02-07 0 1.710 1.710 1.750 1.700 1.720 476,000 813,100 1.7082 1.075 1.075 1.100 1.069 1.081 757,268 1.0737 0.59%
2001-02-06 0 1.700 1.660 1.720 1.700 1.740 612,000 1,051,140 1.7175 1.069 1.043 1.081 1.069 1.094 973,631 1.0796 -3.41%
2001-02-05 0 1.760 1.750 1.800 1.750 1.860 635,000 1,142,850 1.7998 1.106 1.100 1.131 1.100 1.169 1,010,221 1.1313 -5.38%
2001-02-02 0 1.860 1.840 1.860 1.820 1.900 647,000 1,203,460 1.8601 1.169 1.157 1.169 1.144 1.194 1,029,312 1.1692 0.54%
2001-02-01 0 1.850 1.840 1.860 1.800 1.850 1,128,000 2,052,060 1.8192 1.163 1.157 1.169 1.131 1.163 1,794,535 1.1435 2.78%
2001-01-31 0 1.800 1.730 1.800 1.680 1.820 882,000 1,517,560 1.7206 1.131 1.087 1.131 1.056 1.144 1,403,173 1.0815 9.09%
2001-01-30 0 1.650 1.630 1.660 1.600 1.660 596,000 970,800 1.6289 1.037 1.025 1.043 1.006 1.043 948,176 1.0239 -0.60%
2001-01-29 0 1.660 1.630 1.660 1.630 1.700 818,000 1,361,740 1.6647 1.043 1.025 1.043 1.025 1.069 1,301,356 1.0464 1.84%
2001-01-23 0 1.630 1.610 1.630 1.500 1.640 830,000 1,316,880 1.5866 1.025 1.012 1.025 0.943 1.031 1,320,447 0.9973 11.64%
2001-01-22 1 1.460 - - - - 0 0 - 0.918 - - - - 0 - 0.00%
2001-01-19 0 1.460 1.440 1.470 1.430 1.480 774,000 1,125,260 1.4538 0.918 0.905 0.924 0.899 0.930 1,231,356 0.9138 1.39%
2001-01-18 0 1.440 1.390 1.460 1.320 1.440 398,000 560,860 1.4092 0.905 0.874 0.918 0.830 0.905 633,178 0.8858 9.09%
2001-01-17 0 1.320 1.320 1.340 1.310 1.410 3,022,000 4,145,560 1.3718 0.830 0.830 0.842 0.823 0.886 4,807,698 0.8623 -3.65%
2001-01-16 0 1.370 1.360 1.420 1.370 1.500 2,494,000 3,499,140 1.4030 0.861 0.855 0.893 0.861 0.943 3,967,703 0.8819 -11.04%
2001-01-15 0 1.540 1.540 1.560 1.510 1.580 84,000 130,380 1.5521 0.968 0.968 0.981 0.949 0.993 133,636 0.9756 -3.14%
2001-01-12 0 1.590 1.590 1.640 1.580 1.640 94,000 153,420 1.6321 0.999 0.999 1.031 0.993 1.031 149,545 1.0259 -0.62%
2001-01-11 0 1.600 1.580 1.610 1.600 1.650 200,000 323,180 1.6159 1.006 0.993 1.012 1.006 1.037 318,180 1.0157 -3.03%
2001-01-10 0 1.650 1.650 1.660 1.650 1.710 544,000 915,060 1.6821 1.037 1.037 1.043 1.037 1.075 865,449 1.0573 -2.94%
2001-01-09 0 1.700 1.680 1.720 1.700 1.740 368,000 627,680 1.7057 1.069 1.056 1.081 1.069 1.094 585,451 1.0721 2.41%
2001-01-08 0 1.660 1.660 - 1.630 1.670 150,000 248,240 1.6549 1.043 1.043 - 1.025 1.050 238,635 1.0403 -1.19%
2001-01-05 0 1.680 1.660 1.680 1.680 1.680 72,000 120,960 1.6800 1.056 1.043 1.056 1.056 1.056 114,545 1.0560 1.20%
2001-01-04 0 1.660 1.640 1.700 1.630 1.700 290,000 478,540 1.6501 1.043 1.031 1.069 1.025 1.069 461,361 1.0372 1.84%
2001-01-03 0 1.630 1.620 1.640 1.620 1.700 162,000 266,080 1.6425 1.025 1.018 1.031 1.018 1.069 257,726 1.0324 0.00%
2001-01-02 0 1.630 1.630 1.680 1.630 1.640 446,000 729,810 1.6363 1.025 1.025 1.056 1.025 1.031 709,541 1.0286 0.00%
2000-12-29 0 1.630 1.620 1.640 1.540 1.630 506,000 802,440 1.5858 1.025 1.018 1.031 0.968 1.025 804,995 0.9968 5.16%
2000-12-28 0 1.550 1.510 1.570 1.450 1.550 355,000 538,620 1.5172 0.974 0.949 0.987 0.911 0.974 564,769 0.9537 1.31%
2000-12-27 0 1.530 1.520 - 1.520 1.530 273,000 415,300 1.5212 0.962 0.955 - 0.955 0.962 434,316 0.9562 0.66%
2000-12-22 0 1.520 1.520 1.540 1.520 1.560 181,000 277,040 1.5306 0.955 0.955 0.968 0.955 0.981 287,953 0.9621 -3.80%
2000-12-21 0 1.580 1.580 1.600 1.480 1.550 332,000 506,260 1.5249 0.993 0.993 1.006 0.930 0.974 528,179 0.9585 -4.24%
2000-12-20 0 1.650 1.590 1.650 1.580 1.660 334,000 533,830 1.5983 1.037 0.999 1.037 0.993 1.043 531,360 1.0046 -2.94%
2000-12-19 0 1.700 1.680 1.710 1.640 1.710 342,000 571,660 1.6715 1.069 1.056 1.075 1.031 1.075 544,088 1.0507 -1.16%
2000-12-18 0 1.720 1.650 1.720 1.620 1.730 154,000 255,880 1.6616 1.081 1.037 1.081 1.018 1.087 244,999 1.0444 5.52%
2000-12-15 0 1.630 1.630 1.730 1.630 1.650 814,000 1,354,360 1.6638 1.025 1.025 1.087 1.025 1.037 1,294,992 1.0458 -1.21%
2000-12-14 0 1.650 1.650 1.690 1.640 1.700 616,000 1,027,380 1.6678 1.037 1.037 1.062 1.031 1.069 979,994 1.0484 -4.62%
2000-12-13 0 1.730 1.710 1.730 1.720 1.750 424,000 733,460 1.7299 1.087 1.075 1.087 1.081 1.100 674,541 1.0873 -2.26%
2000-12-12 0 1.770 1.750 1.770 1.770 1.770 4,000 7,080 1.7700 1.113 1.100 1.113 1.113 1.113 6,364 1.1126 0.57%
2000-12-11 0 1.760 1.750 1.770 1.750 1.800 330,000 583,400 1.7679 1.106 1.100 1.113 1.100 1.131 524,997 1.1112 0.00%
2000-12-08 0 1.760 1.760 1.780 1.730 1.770 315,000 551,380 1.7504 1.106 1.106 1.119 1.087 1.113 501,133 1.1003 -0.56%
2000-12-07 0 1.770 1.770 1.810 1.770 1.820 50,000 90,300 1.8060 1.113 1.113 1.138 1.113 1.144 79,545 1.1352 -2.21%
2000-12-06 0 1.810 1.780 1.810 1.780 1.820 588,000 1,064,280 1.8100 1.138 1.119 1.138 1.119 1.144 935,449 1.1377 1.12%
2000-12-05 0 1.790 1.790 1.820 1.780 1.780 56,000 99,880 1.7836 1.125 1.125 1.144 1.119 1.119 89,090 1.1211 -1.65%
2000-12-04 0 1.820 1.780 1.830 1.760 1.820 270,000 480,560 1.7799 1.144 1.119 1.150 1.106 1.144 429,543 1.1188 1.11%
2000-12-01 0 1.800 1.780 1.830 1.750 1.800 124,000 219,700 1.7718 1.131 1.119 1.150 1.100 1.131 197,272 1.1137 4.65%
2000-11-30 0 1.720 1.710 1.770 1.720 1.850 549,000 984,350 1.7930 1.081 1.075 1.113 1.081 1.163 873,404 1.1270 -7.53%
2000-11-29 0 1.860 1.850 1.860 1.850 1.860 202,000 374,760 1.8552 1.169 1.163 1.169 1.163 1.169 321,362 1.1662 0.54%
2000-11-28 0 1.850 1.850 1.860 1.840 1.860 455,000 843,240 1.8533 1.163 1.163 1.169 1.157 1.169 723,859 1.1649 -0.54%
2000-11-27 0 1.860 1.850 1.890 1.860 1.870 140,000 261,600 1.8686 1.169 1.163 1.188 1.169 1.175 222,726 1.1745 -1.59%
2000-11-24 0 1.890 - 1.890 1.840 1.900 115,200 217,280 1.8861 1.188 - 1.188 1.157 1.194 183,272 1.1856 2.72%
2000-11-23 0 1.840 1.800 1.840 1.750 1.840 522,000 936,860 1.7948 1.157 1.131 1.157 1.100 1.157 830,450 1.1281 1.10%
2000-11-22 0 1.820 1.810 1.820 1.730 1.850 162,000 294,620 1.8186 1.144 1.138 1.144 1.087 1.163 257,726 1.1432 5.20%
2000-11-21 0 1.730 1.720 1.780 1.730 1.900 343,000 606,930 1.7695 1.087 1.081 1.119 1.087 1.194 545,679 1.1122 -10.82%
2000-11-20 0 1.940 - 1.940 - - 0 0 - 1.219 - 1.219 - - 0 - 0.00%
2000-11-17 0 1.940 1.940 1.980 1.930 1.950 46,000 89,460 1.9448 1.219 1.219 1.245 1.213 1.226 73,181 1.2224 0.52%
2000-11-16 0 1.930 1.860 1.930 1.930 1.930 10,000 19,300 1.9300 1.213 1.169 1.213 1.213 1.213 15,909 1.2132 1.58%
2000-11-15 0 1.900 1.860 2.000 1.900 1.980 240,000 460,200 1.9175 1.194 1.169 1.257 1.194 1.245 381,816 1.2053 2.70%
2000-11-14 0 1.850 1.850 - 1.850 1.880 64,000 118,700 1.8547 1.163 1.163 - 1.163 1.182 101,818 1.1658 0.00%
2000-11-13 0 1.850 - 1.880 1.850 1.980 591,000 1,109,230 1.8769 1.163 - 1.182 1.163 1.245 940,222 1.1798 -6.57%
2000-11-10 0 1.980 1.950 1.980 - - 2,000 3,960 1.9800 1.245 1.226 1.245 - - 3,182 1.2446 0.00%
2000-11-09 0 1.980 1.910 1.980 1.910 1.980 8,000 15,560 1.9450 1.245 1.201 1.245 1.201 1.245 12,727 1.2226 1.54%
2000-11-08 0 1.950 1.950 1.990 1.920 1.950 140,000 271,920 1.9423 1.226 1.226 1.251 1.207 1.226 222,726 1.2209 1.56%
2000-11-07 0 1.920 1.900 1.950 1.900 1.920 72,000 138,000 1.9167 1.207 1.194 1.226 1.194 1.207 114,545 1.2048 -1.54%
2000-11-06 0 1.950 1.950 1.970 1.950 1.980 302,000 590,880 1.9566 1.226 1.226 1.238 1.226 1.245 480,452 1.2298 -1.02%
2000-11-03 0 1.970 1.970 1.980 1.960 2.025 154,000 305,130 1.9814 1.238 1.238 1.245 1.232 1.273 244,999 1.2454 -1.01%
2000-11-02 0 1.990 1.950 1.990 1.960 2.025 621,000 1,232,502 1.9847 1.251 1.226 1.251 1.232 1.273 987,949 1.2475 -1.73%
2000-11-01 0 2.025 1.990 2.025 1.920 2.025 206,000 406,640 1.9740 1.273 1.251 1.273 1.207 1.273 327,725 1.2408 5.47%
2000-10-31 0 1.920 1.920 1.950 1.830 1.920 619,533 1,166,389 1.8827 1.207 1.207 1.226 1.150 1.207 985,615 1.1834 0.00%
2000-10-30 0 1.920 1.880 1.920 1.850 1.920 110,000 206,760 1.8796 1.207 1.182 1.207 1.163 1.207 174,999 1.1815 2.13%
2000-10-27 0 1.880 1.880 1.990 1.880 1.910 34,000 64,820 1.9065 1.182 1.182 1.251 1.182 1.201 54,091 1.1984 -1.57%
2000-10-26 0 1.910 1.910 1.950 1.860 1.950 18,000 34,360 1.9089 1.201 1.201 1.226 1.169 1.226 28,636 1.1999 -2.05%
2000-10-25 0 1.950 1.900 1.950 1.900 1.950 219,467 422,054 1.9231 1.226 1.194 1.226 1.194 1.226 349,150 1.2088 4.84%
2000-10-24 0 1.860 1.860 1.900 1.850 1.900 209,000 389,550 1.8639 1.169 1.169 1.194 1.163 1.194 332,498 1.1716 0.00%
2000-10-23 0 1.860 1.860 1.910 1.850 1.950 212,000 395,980 1.8678 1.169 1.169 1.201 1.163 1.226 337,271 1.1741 -2.11%
2000-10-20 0 1.900 1.900 - 1.900 1.900 152,000 288,800 1.9000 1.194 1.194 - 1.194 1.194 241,817 1.1943 0.00%
2000-10-19 0 1.900 1.900 1.990 1.900 1.950 546,000 1,049,600 1.9223 1.194 1.194 1.251 1.194 1.226 868,631 1.2083 -3.06%
2000-10-18 0 1.960 1.960 1.990 1.960 2.125 582,000 1,160,000 1.9931 1.232 1.232 1.251 1.232 1.336 925,904 1.2528 -7.76%
2000-10-17 0 2.125 - 2.200 2.125 2.150 98,000 209,450 2.1372 1.336 - 1.383 1.336 1.351 155,908 1.3434 -2.30%
2000-10-16 0 2.175 2.175 2.275 2.100 2.150 330,000 698,100 2.1155 1.367 1.367 1.430 1.320 1.351 524,997 1.3297 4.82%
2000-10-13 0 2.075 2.050 2.100 2.075 2.150 623,000 1,323,450 2.1243 1.304 1.289 1.320 1.304 1.351 991,130 1.3353 -5.68%
2000-10-12 0 2.200 2.150 2.200 2.125 2.200 736,000 1,611,250 2.1892 1.383 1.351 1.383 1.336 1.383 1,170,902 1.3761 2.33%
2000-10-11 0 2.150 2.150 2.200 2.150 2.250 160,000 349,150 2.1822 1.351 1.351 1.383 1.351 1.414 254,544 1.3717 -2.27%
2000-10-10 0 2.200 2.200 2.275 2.200 2.250 356,000 799,250 2.2451 1.383 1.383 1.430 1.383 1.414 566,360 1.4112 -4.35%
2000-10-09 0 2.300 2.250 2.300 2.200 2.300 166,000 371,800 2.2398 1.446 1.414 1.446 1.383 1.446 264,089 1.4079 4.55%
2000-10-05 0 2.200 2.200 2.300 2.175 2.200 144,000 314,100 2.1813 1.383 1.383 1.446 1.367 1.383 229,090 1.3711 -3.30%
2000-10-04 0 2.275 2.200 2.300 2.275 2.275 29,000 66,484 2.2926 1.430 1.383 1.446 1.430 1.430 46,136 1.4410 0.00%
2000-10-03 0 2.275 2.275 2.350 2.275 2.350 91,000 210,550 2.3137 1.430 1.430 1.477 1.430 1.477 144,772 1.4544 -3.19%
2000-09-29 0 2.350 2.300 2.350 2.150 2.450 1,421,000 3,301,850 2.3236 1.477 1.446 1.477 1.351 1.540 2,260,668 1.4606 9.30%
2000-09-28 0 2.150 2.150 2.200 2.150 2.200 432,000 933,050 2.1598 1.351 1.351 1.383 1.351 1.383 687,269 1.3576 -3.37%
2000-09-27 0 2.225 2.200 2.225 2.200 2.300 48,000 106,950 2.2281 1.399 1.383 1.399 1.383 1.446 76,363 1.4005 -3.26%
2000-09-26 0 2.300 2.275 2.300 2.275 2.325 253,000 579,275 2.2896 1.446 1.430 1.446 1.430 1.461 402,498 1.4392 2.22%
2000-09-25 0 2.250 2.250 2.300 2.250 2.400 321,000 747,050 2.3273 1.414 1.414 1.446 1.414 1.509 510,679 1.4629 2.27%
2000-09-22 0 2.200 2.150 2.225 2.150 2.225 798,000 1,732,150 2.1706 1.383 1.351 1.399 1.351 1.399 1,269,538 1.3644 2.33%
2000-09-21 0 2.150 2.150 2.175 2.150 2.225 1,720,000 3,752,416 2.1816 1.351 1.351 1.367 1.351 1.399 2,736,347 1.3713 -4.44%
2000-09-20 0 2.250 2.175 2.250 2.175 2.325 881,000 1,976,525 2.2435 1.414 1.367 1.414 1.367 1.461 1,401,582 1.4102 -2.17%
2000-09-19 0 2.300 2.275 2.325 2.200 2.300 770,000 1,767,950 2.2960 1.446 1.430 1.461 1.383 1.446 1,224,993 1.4432 -1.08%
2000-09-18 0 2.325 2.275 2.325 2.275 2.350 996,000 2,288,250 2.2974 1.461 1.430 1.461 1.430 1.477 1,584,536 1.4441 -1.06%
2000-09-15 0 2.350 2.325 2.425 2.300 2.400 1,290,000 3,056,650 2.3695 1.477 1.461 1.524 1.446 1.509 2,052,260 1.4894 -2.08%
2000-09-14 0 2.400 2.400 2.425 2.375 2.425 1,714,000 4,113,050 2.3997 1.509 1.509 1.524 1.493 1.524 2,726,802 1.5084 0.00%
2000-09-12 0 2.400 2.350 2.400 2.275 2.400 2,163,000 5,045,100 2.3325 1.509 1.477 1.509 1.430 1.509 3,441,116 1.4661 -1.03%
2000-09-11 0 2.425 2.400 2.425 2.375 2.425 2,472,000 5,924,700 2.3967 1.524 1.509 1.524 1.493 1.524 3,932,704 1.5065 0.00%
2000-09-08 0 2.425 2.400 2.425 2.400 2.450 1,068,000 2,574,600 2.4107 1.524 1.509 1.524 1.509 1.540 1,699,081 1.5153 -1.02%
2000-09-07 0 2.450 2.400 2.450 2.400 2.475 758,000 1,831,750 2.4166 1.540 1.509 1.540 1.509 1.556 1,205,902 1.5190 0.00%
2000-09-06 0 2.450 2.425 2.450 2.400 2.475 1,474,000 3,587,650 2.4340 1.540 1.524 1.540 1.509 1.556 2,344,986 1.5299 -1.01%
2000-09-05 0 2.475 2.425 2.475 2.450 2.500 896,000 2,197,300 2.4523 1.556 1.524 1.556 1.540 1.571 1,425,446 1.5415 -3.88%
2000-09-04 0 2.575 2.450 2.575 2.300 2.600 2,718,000 6,556,500 2.4123 1.619 1.540 1.619 1.446 1.634 4,324,065 1.5163 13.19%
2000-09-01 0 2.275 2.250 2.275 2.225 2.275 952,000 2,143,150 2.2512 1.430 1.414 1.430 1.399 1.430 1,514,536 1.4151 1.11%
2000-08-31 0 2.250 2.225 2.250 2.175 2.275 1,732,000 3,886,600 2.2440 1.414 1.399 1.414 1.367 1.430 2,755,438 1.4105 0.00%
2000-08-30 0 2.250 2.225 2.250 2.250 2.400 2,661,000 6,209,663 2.3336 1.414 1.399 1.414 1.414 1.509 4,233,384 1.4668 -4.26%
2000-08-29 0 2.350 2.325 2.350 2.200 2.400 3,242,000 7,450,650 2.2982 1.477 1.461 1.477 1.383 1.509 5,157,696 1.4446 11.90%
2000-08-28 0 2.100 2.075 2.125 2.025 2.125 470,000 975,850 2.0763 1.320 1.304 1.336 1.273 1.336 747,723 1.3051 2.44%
2000-08-25 0 2.050 2.050 2.125 2.050 2.150 1,320,000 2,757,850 2.0893 1.289 1.289 1.336 1.289 1.351 2,099,987 1.3133 -4.65%
2000-08-24 0 2.150 2.125 2.150 2.150 2.325 2,230,000 4,998,050 2.2413 1.351 1.336 1.351 1.351 1.461 3,547,706 1.4088 -4.44%
2000-08-23 0 2.250 2.250 2.275 2.200 2.425 1,722,000 3,925,600 2.2797 1.414 1.414 1.430 1.383 1.524 2,739,529 1.4329 -1.10%
2000-08-22 0 2.275 2.275 2.300 2.125 2.350 3,122,000 7,084,650 2.2693 1.430 1.430 1.446 1.336 1.477 4,966,788 1.4264 7.06%
2000-08-21 0 2.125 2.125 2.150 2.125 2.175 612,000 1,312,000 2.1438 1.336 1.336 1.351 1.336 1.367 973,631 1.3475 -2.30%
2000-08-18 0 2.175 2.150 2.175 2.100 2.200 1,580,000 3,425,850 2.1683 1.367 1.351 1.367 1.320 1.383 2,513,621 1.3629 3.57%
2000-08-17 0 2.100 2.100 2.125 2.075 2.150 440,000 927,250 2.1074 1.320 1.320 1.336 1.304 1.351 699,996 1.3247 -3.45%
2000-08-16 0 2.175 2.150 2.200 2.050 2.200 692,000 1,469,650 2.1238 1.367 1.351 1.383 1.289 1.383 1,100,902 1.3350 3.57%
2000-08-15 0 2.100 2.075 2.100 2.050 2.150 1,314,000 2,734,050 2.0807 1.320 1.304 1.320 1.289 1.351 2,090,442 1.3079 1.20%
2000-08-14 0 2.075 2.075 2.100 2.000 2.150 1,086,000 2,246,300 2.0684 1.304 1.304 1.320 1.257 1.351 1,727,717 1.3002 0.00%
2000-08-11 0 2.075 2.075 2.125 2.025 2.125 1,260,000 2,626,950 2.0849 1.304 1.304 1.336 1.273 1.336 2,004,533 1.3105 -1.19%
2000-08-10 0 2.100 2.075 2.125 2.075 2.250 2,016,000 4,391,350 2.1782 1.320 1.304 1.336 1.304 1.414 3,207,253 1.3692 1.20%
2000-08-09 0 2.075 2.025 2.100 2.000 2.175 1,336,000 2,740,750 2.0515 1.304 1.273 1.320 1.257 1.367 2,125,442 1.2895 -4.60%
2000-08-08 0 2.175 2.175 2.200 1.960 2.200 5,304,000 11,049,500 2.0832 1.367 1.367 1.383 1.232 1.383 8,438,131 1.3095 10.97%
2000-08-07 0 1.960 1.950 1.970 1.930 2.050 1,426,000 2,802,560 1.9653 1.232 1.226 1.238 1.213 1.289 2,268,623 1.2354 -2.00%
2000-08-04 0 2.000 1.980 2.025 2.000 2.075 578,000 1,173,450 2.0302 1.257 1.245 1.273 1.257 1.304 919,540 1.2761 -3.61%
2000-08-03 0 2.075 2.050 2.100 1.980 2.100 1,622,000 3,317,750 2.0455 1.304 1.289 1.320 1.245 1.320 2,580,439 1.2857 -1.19%
2000-08-02 0 2.100 2.100 2.125 1.880 2.100 6,560,000 13,229,010 2.0166 1.320 1.320 1.336 1.182 1.320 10,436,301 1.2676 11.11%
2000-08-01 0 1.890 1.890 1.900 1.830 1.900 977,000 1,836,740 1.8800 1.188 1.188 1.194 1.150 1.194 1,554,309 1.1817 2.72%
2000-07-31 0 1.840 1.830 1.860 1.700 1.860 1,368,000 2,451,940 1.7924 1.157 1.150 1.169 1.069 1.169 2,176,351 1.1266 1.66%
2000-07-28 0 1.810 1.810 1.830 1.790 1.840 1,530,000 2,780,880 1.8176 1.138 1.138 1.150 1.125 1.157 2,434,076 1.1425 -2.16%
2000-07-27 0 1.850 1.830 1.850 1.800 1.860 1,110,000 2,028,480 1.8275 1.163 1.150 1.163 1.131 1.169 1,765,898 1.1487 0.54%
2000-07-26 0 1.840 1.830 1.840 1.810 1.970 3,188,000 6,075,740 1.9058 1.157 1.150 1.157 1.138 1.238 5,071,788 1.1979 1.66%
2000-07-25 0 1.810 1.800 1.810 1.800 1.920 1,478,000 2,715,040 1.8370 1.138 1.131 1.138 1.131 1.207 2,351,349 1.1547 -3.72%
2000-07-24 0 1.880 1.880 1.890 1.810 2.075 6,736,200 13,127,390 1.9488 1.182 1.182 1.188 1.138 1.304 10,716,617 1.2250 2.17%
2000-07-21 0 1.840 1.820 1.850 1.640 1.940 9,426,000 17,248,980 1.8299 1.157 1.144 1.163 1.031 1.219 14,995,819 1.1503 12.20%
2000-07-20 0 1.640 1.610 1.640 1.500 1.640 1,948,000 3,081,760 1.5820 1.031 1.012 1.031 0.943 1.031 3,099,072 0.9944 14.69%
2000-07-19 0 1.430 1.430 1.460 1.430 1.450 1,078,000 1,552,520 1.4402 0.899 0.899 0.918 0.899 0.911 1,714,990 0.9053 -1.38%
2000-07-18 0 1.450 1.450 1.470 1.430 1.480 391,000 567,840 1.4523 0.911 0.911 0.924 0.899 0.930 622,042 0.9129 -2.03%
2000-07-17 0 1.480 1.480 1.490 1.470 1.520 552,000 826,460 1.4972 0.930 0.930 0.937 0.924 0.955 878,177 0.9411 0.68%
2000-07-14 0 1.470 1.460 1.490 1.440 1.480 879,700 1,285,223 1.4610 0.924 0.918 0.937 0.905 0.930 1,399,514 0.9183 0.68%
2000-07-13 0 1.460 1.430 1.460 1.440 1.490 1,416,000 2,060,760 1.4553 0.918 0.899 0.918 0.905 0.937 2,252,714 0.9148 0.69%
2000-07-12 0 1.450 1.440 1.450 1.420 1.450 566,000 816,020 1.4417 0.911 0.905 0.911 0.893 0.911 900,449 0.9062 4.32%
2000-07-11 0 1.390 1.390 1.420 1.350 1.450 1,698,000 2,399,080 1.4129 0.874 0.874 0.893 0.849 0.911 2,701,347 0.8881 2.96%
2000-07-10 0 1.350 1.340 1.350 1.340 1.360 456,000 615,400 1.3496 0.849 0.842 0.849 0.842 0.855 725,450 0.8483 1.50%
2000-07-07 0 1.330 1.320 1.330 1.330 1.350 256,000 342,380 1.3374 0.836 0.830 0.836 0.836 0.849 407,270 0.8407 0.00%
2000-07-06 0 1.330 1.320 1.340 1.330 1.350 269,000 361,520 1.3439 0.836 0.830 0.842 0.836 0.849 427,952 0.8448 -2.92%
2000-07-05 0 1.370 1.360 1.380 1.330 1.390 212,000 286,880 1.3532 0.861 0.855 0.867 0.836 0.874 337,271 0.8506 -1.44%
2000-07-04 0 1.390 1.380 1.400 1.380 1.410 274,000 381,780 1.3934 0.874 0.867 0.880 0.867 0.886 435,906 0.8758 -1.42%
2000-07-03 0 1.410 1.410 1.420 1.400 1.420 64,000 90,200 1.4094 0.886 0.886 0.893 0.880 0.893 101,818 0.8859 -0.70%
2000-06-30 0 1.420 1.410 1.430 1.400 1.430 768,000 1,084,200 1.4117 0.893 0.886 0.899 0.880 0.899 1,221,811 0.8874 0.71%
2000-06-29 0 1.410 1.410 1.420 1.400 1.460 376,000 538,960 1.4334 0.886 0.886 0.893 0.880 0.918 598,178 0.9010 0.00%
2000-06-28 0 1.410 1.410 1.420 1.400 1.410 1,296,000 1,816,100 1.4013 0.886 0.886 0.893 0.880 0.886 2,061,806 0.8808 0.71%
2000-06-27 0 1.400 1.350 1.400 1.360 1.400 130,000 177,920 1.3686 0.880 0.849 0.880 0.855 0.880 206,817 0.8603 0.00%
2000-06-26 0 1.400 1.360 1.400 1.330 1.410 756,000 1,058,480 1.4001 0.880 0.855 0.880 0.836 0.886 1,202,720 0.8801 -0.71%
2000-06-23 0 1.410 1.390 1.410 1.390 1.420 704,000 987,900 1.4033 0.886 0.874 0.886 0.874 0.893 1,119,993 0.8821 -0.70%
2000-06-22 0 1.420 1.400 1.440 1.400 1.420 798,000 1,124,780 1.4095 0.893 0.880 0.905 0.880 0.893 1,269,538 0.8860 0.71%
2000-06-21 0 1.410 1.400 1.420 1.360 1.420 818,000 1,149,820 1.4056 0.886 0.880 0.893 0.855 0.893 1,301,356 0.8836 2.92%
2000-06-20 0 1.370 1.370 1.390 1.330 1.410 2,678,000 3,647,080 1.3619 0.861 0.861 0.874 0.836 0.886 4,260,429 0.8560 -2.84%
2000-06-19 0 1.410 1.400 1.410 1.400 1.410 1,008,000 1,413,460 1.4022 0.886 0.880 0.886 0.880 0.886 1,603,627 0.8814 0.71%
2000-06-16 0 1.400 1.400 1.410 1.360 1.420 3,658,000 5,085,780 1.3903 0.880 0.880 0.886 0.855 0.893 5,819,510 0.8739 1.45%
2000-06-15 0 1.380 1.360 1.380 1.360 1.380 729,000 999,620 1.3712 0.867 0.855 0.867 0.855 0.867 1,159,766 0.8619 0.00%
2000-06-14 0 1.380 1.340 1.390 1.310 1.380 2,028,000 2,737,180 1.3497 0.867 0.842 0.874 0.823 0.867 3,226,344 0.8484 2.22%
2000-06-13 0 1.350 1.330 1.360 1.330 1.360 1,524,000 2,050,980 1.3458 0.849 0.836 0.855 0.836 0.855 2,424,531 0.8459 0.00%
2000-06-12 0 1.350 1.350 1.360 1.300 1.360 864,000 1,148,460 1.3292 0.849 0.849 0.855 0.817 0.855 1,374,537 0.8355 3.85%
2000-06-09 0 1.300 1.300 1.310 1.240 1.300 1,408,000 1,799,900 1.2783 0.817 0.817 0.823 0.779 0.817 2,239,987 0.8035 6.56%
2000-06-08 0 1.220 1.220 1.230 1.210 1.250 780,000 960,300 1.2312 0.767 0.767 0.773 0.761 0.786 1,240,902 0.7739 -4.69%
2000-06-07 0 1.280 1.250 1.290 1.250 1.280 1,098,000 1,381,260 1.2580 0.805 0.786 0.811 0.786 0.805 1,746,808 0.7907 2.40%
2000-06-05 0 1.250 1.240 1.250 1.220 1.280 2,524,000 3,166,820 1.2547 0.786 0.779 0.786 0.767 0.805 4,015,430 0.7887 2.46%
2000-06-02 0 1.220 1.220 1.230 1.180 1.230 1,970,800 2,367,788 1.2014 0.767 0.767 0.773 0.742 0.773 3,135,345 0.7552 4.27%
2000-06-01 0 1.170 1.140 1.170 1.100 1.170 838,000 954,160 1.1386 0.735 0.717 0.735 0.691 0.735 1,333,174 0.7157 8.33%
2000-05-31 0 1.080 1.080 1.120 1.080 1.130 1,162,000 1,273,220 1.0957 0.679 0.679 0.704 0.679 0.710 1,848,625 0.6887 -2.70%
2000-05-30 0 1.110 1.110 1.120 1.100 1.140 736,000 826,280 1.1227 0.698 0.698 0.704 0.691 0.717 1,170,902 0.7057 -1.77%
2000-05-29 0 1.130 1.130 1.170 1.130 1.160 332,000 382,160 1.1511 0.710 0.710 0.735 0.710 0.729 528,179 0.7235 -1.74%
2000-05-26 0 1.150 1.150 1.160 1.090 1.150 534,000 606,560 1.1359 0.723 0.723 0.729 0.685 0.723 849,540 0.7140 0.88%
2000-05-25 0 1.140 1.130 1.140 1.130 1.200 1,088,000 1,280,720 1.1771 0.717 0.710 0.717 0.710 0.754 1,730,899 0.7399 -4.67%
2000-05-24 0 1.290 1.280 1.300 1.270 1.320 1,344,000 1,743,900 1.2975 0.752 0.746 0.757 0.740 0.769 2,306,605 0.7560 -2.27%
2000-05-23 0 1.320 1.310 1.340 1.260 1.350 1,030,000 1,341,360 1.3023 0.769 0.763 0.781 0.734 0.787 1,767,710 0.7588 0.00%
2000-05-22 0 1.320 1.320 1.330 1.310 1.350 630,000 835,100 1.3256 0.769 0.769 0.775 0.763 0.787 1,081,221 0.7724 -2.22%
2000-05-19 0 1.350 1.330 1.350 1.340 1.360 582,000 787,240 1.3526 0.787 0.775 0.787 0.781 0.792 998,842 0.7882 1.50%
2000-05-18 0 1.330 1.330 1.340 1.320 1.340 1,140,000 1,521,340 1.3345 0.775 0.775 0.781 0.769 0.781 1,956,495 0.7776 -2.21%
2000-05-17 0 1.360 1.350 1.360 1.350 1.420 2,182,000 2,999,120 1.3745 0.792 0.787 0.792 0.787 0.827 3,744,800 0.8009 -2.16%
2000-05-16 0 1.390 1.370 1.390 1.350 1.400 4,790,000 6,581,700 1.3741 0.810 0.798 0.810 0.787 0.816 8,220,712 0.8006 5.30%
2000-05-15 0 1.320 1.310 1.330 1.250 1.340 4,346,000 5,666,740 1.3039 0.769 0.763 0.775 0.728 0.781 7,458,708 0.7597 6.45%
2000-05-12 0 1.240 1.240 1.250 1.200 1.250 2,049,000 2,517,490 1.2286 0.723 0.723 0.728 0.699 0.728 3,516,542 0.7159 2.48%
2000-05-10 0 1.210 1.210 1.220 1.210 1.210 1,030,000 1,246,300 1.2100 0.705 0.705 0.711 0.705 0.705 1,767,710 0.7050 0.00%
2000-05-09 0 1.210 1.210 1.220 1.190 1.210 766,000 920,340 1.2015 0.705 0.705 0.711 0.693 0.705 1,314,627 0.7001 0.83%
2000-05-08 0 1.200 1.200 1.210 1.190 1.230 1,596,000 1,927,400 1.2076 0.699 0.699 0.705 0.693 0.717 2,739,093 0.7037 -1.64%
2000-05-05 0 1.220 1.210 1.230 1.210 1.240 1,210,000 1,478,840 1.2222 0.711 0.705 0.717 0.705 0.723 2,076,631 0.7121 0.00%
2000-05-04 0 1.220 1.220 1.230 1.190 1.230 1,688,000 2,048,440 1.2135 0.711 0.711 0.717 0.693 0.717 2,896,986 0.7071 1.67%
2000-05-03 0 1.200 1.200 1.210 1.200 1.230 1,063,000 1,286,550 1.2103 0.699 0.699 0.705 0.699 0.717 1,824,346 0.7052 -1.64%
2000-05-02 0 1.220 1.210 1.230 1.160 1.230 3,314,000 3,995,700 1.2057 0.711 0.705 0.717 0.676 0.717 5,687,566 0.7025 0.00%
2000-04-28 0 1.220 1.220 1.230 1.210 1.240 3,098,000 3,774,240 1.2183 0.711 0.711 0.717 0.705 0.723 5,316,861 0.7099 -0.81%
2000-04-27 0 1.230 1.230 1.240 1.220 1.260 2,962,000 3,684,980 1.2441 0.717 0.717 0.723 0.711 0.734 5,083,455 0.7249 0.82%
2000-04-26 0 1.220 1.220 1.230 1.220 1.310 7,590,000 9,630,800 1.2689 0.711 0.711 0.717 0.711 0.763 13,026,138 0.7393 -2.40%
2000-04-25 0 1.250 1.230 1.250 1.220 1.260 5,903,000 7,285,870 1.2343 0.728 0.717 0.728 0.711 0.734 10,130,869 0.7192 2.46%
2000-04-20 0 1.220 1.220 1.240 1.180 1.270 5,462,000 6,708,780 1.2283 0.711 0.711 0.723 0.688 0.740 9,374,014 0.7157 -0.81%
2000-04-19 0 1.230 1.220 1.250 1.230 1.500 8,398,000 11,460,240 1.3646 0.717 0.711 0.728 0.717 0.874 14,412,847 0.7951 -8.21%
2000-04-18 0 1.340 1.330 1.350 1.100 1.340 11,106,000 13,600,120 1.2246 0.781 0.775 0.787 0.641 0.781 19,060,381 0.7135 25.23%
2000-04-17 0 1.070 1.060 1.090 1.050 1.180 2,880,000 3,170,340 1.1008 0.623 0.618 0.635 0.612 0.688 4,942,724 0.6414 -9.32%
2000-04-14 0 1.180 1.170 1.210 1.140 1.230 3,935,000 4,640,600 1.1793 0.688 0.682 0.705 0.664 0.717 6,753,340 0.6872 -2.48%
2000-04-13 0 1.210 1.200 1.210 1.190 1.270 2,423,000 2,979,700 1.2298 0.705 0.699 0.705 0.693 0.740 4,158,410 0.7165 -3.97%
2000-04-12 0 1.260 1.250 1.260 1.230 1.330 3,074,000 3,905,720 1.2706 0.734 0.728 0.734 0.717 0.775 5,275,672 0.7403 5.88%
2000-04-11 0 1.190 1.190 1.200 1.160 1.250 1,813,000 2,171,560 1.1978 0.693 0.693 0.699 0.676 0.728 3,111,514 0.6979 2.59%
2000-04-10 0 1.160 1.150 1.200 1.150 1.270 1,348,000 1,626,360 1.2065 0.676 0.670 0.699 0.670 0.740 2,313,470 0.7030 -7.20%
2000-04-07 0 1.250 1.250 1.260 1.250 1.350 1,242,000 1,591,660 1.2815 0.728 0.728 0.734 0.728 0.787 2,131,550 0.7467 -4.58%
2000-04-06 0 1.310 1.310 1.320 1.310 1.360 858,000 1,138,740 1.3272 0.763 0.763 0.769 0.763 0.792 1,472,520 0.7733 -2.24%
2000-04-05 0 1.340 1.330 1.340 1.320 1.390 1,408,000 1,895,860 1.3465 0.781 0.775 0.781 0.769 0.810 2,416,443 0.7846 -6.29%
2000-04-03 0 1.430 1.410 1.450 1.430 1.580 374,000 553,300 1.4794 0.833 0.822 0.845 0.833 0.921 641,868 0.8620 -9.49%
2000-03-31 0 1.580 1.550 1.580 1.530 1.580 404,000 633,300 1.5676 0.921 0.903 0.921 0.891 0.921 693,354 0.9134 0.64%
2000-03-30 0 1.570 1.560 1.580 1.560 1.590 270,000 423,500 1.5685 0.915 0.909 0.921 0.909 0.926 463,380 0.9139 0.00%
2000-03-29 0 1.570 1.570 1.620 1.570 1.610 794,000 1,264,700 1.5928 0.915 0.915 0.944 0.915 0.938 1,362,682 0.9281 -2.48%
2000-03-28 0 1.610 1.600 1.610 1.480 1.630 288,000 453,620 1.5751 0.938 0.932 0.938 0.862 0.950 494,272 0.9178 5.92%
2000-03-27 0 1.520 1.520 1.540 1.500 1.540 392,000 600,400 1.5316 0.886 0.886 0.897 0.874 0.897 672,760 0.8924 1.33%
2000-03-24 0 1.500 1.500 1.560 1.450 1.520 400,000 600,660 1.5017 0.874 0.874 0.909 0.845 0.886 686,490 0.8750 3.45%
2000-03-23 0 1.450 1.450 1.490 1.440 1.560 900,000 1,316,940 1.4633 0.845 0.845 0.868 0.839 0.909 1,544,601 0.8526 -9.37%
2000-03-22 0 1.600 1.580 1.600 1.600 1.620 304,000 490,560 1.6137 0.932 0.921 0.932 0.932 0.944 521,732 0.9403 -1.84%
2000-03-21 0 1.630 1.620 1.680 1.620 1.700 322,000 540,400 1.6783 0.950 0.944 0.979 0.944 0.991 552,624 0.9779 -6.86%
2000-03-20 0 1.750 1.700 1.750 1.750 1.800 246,000 436,180 1.7731 1.020 0.991 1.020 1.020 1.049 422,191 1.0331 -1.13%
2000-03-17 0 1.770 1.770 1.800 1.700 1.800 122,000 218,300 1.7893 1.031 1.031 1.049 0.991 1.049 209,379 1.0426 1.14%
2000-03-16 0 1.750 1.750 1.800 1.750 1.800 139,000 246,300 1.7719 1.020 1.020 1.049 1.020 1.049 238,555 1.0325 -0.57%
2000-03-15 0 1.760 1.760 - 1.710 1.760 265,000 465,540 1.7568 1.026 1.026 - 0.996 1.026 454,799 1.0236 0.57%
2000-03-14 0 1.750 1.750 1.820 1.750 1.850 310,000 547,580 1.7664 1.020 1.020 1.060 1.020 1.078 532,029 1.0292 -2.78%
2000-03-13 0 1.800 - 1.800 1.800 1.860 120,000 221,000 1.8417 1.049 - 1.049 1.049 1.084 205,947 1.0731 -4.26%
2000-03-10 0 1.880 - 1.880 - - 0 0 - 1.095 - 1.095 - - 0 - -0.53%
2000-03-09 0 1.890 1.830 1.890 1.860 1.900 368,000 692,900 1.8829 1.101 1.066 1.101 1.084 1.107 631,570 1.0971 -0.53%
2000-03-08 0 1.900 1.900 1.930 1.900 1.930 32,000 61,160 1.9113 1.107 1.107 1.125 1.107 1.125 54,919 1.1136 -1.55%
2000-03-07 0 1.930 1.930 2.000 1.830 1.930 170,000 320,140 1.8832 1.125 1.125 1.165 1.066 1.125 291,758 1.0973 5.46%
2000-03-06 0 1.830 1.830 1.850 1.830 1.850 524,000 965,248 1.8421 1.066 1.066 1.078 1.066 1.078 899,301 1.0733 -2.14%
2000-03-03 0 1.870 1.850 1.890 1.810 1.870 90,000 165,060 1.8340 1.090 1.078 1.101 1.055 1.090 154,460 1.0686 1.08%
2000-03-02 0 1.850 1.840 1.860 1.790 1.850 135,867 246,365 1.8133 1.078 1.072 1.084 1.043 1.078 233,178 1.0566 2.78%
2000-03-01 0 1.800 1.800 1.900 1.800 1.900 230,000 421,418 1.8323 1.049 1.049 1.107 1.049 1.107 394,731 1.0676 -5.26%
2000-02-29 0 1.900 1.900 1.950 1.880 1.920 180,000 340,260 1.8903 1.107 1.107 1.136 1.095 1.119 308,920 1.1014 1.06%
2000-02-28 0 1.880 1.800 1.880 1.800 1.900 96,000 179,600 1.8708 1.095 1.049 1.095 1.049 1.107 164,757 1.0901 -1.05%
2000-02-25 0 1.900 1.860 1.900 1.900 1.900 254,000 482,600 1.9000 1.107 1.084 1.107 1.107 1.107 435,921 1.1071 -2.06%
2000-02-24 0 1.940 1.920 1.940 1.900 1.950 680,800 1,319,412 1.9380 1.130 1.119 1.130 1.107 1.136 1,168,405 1.1292 5.43%
2000-02-23 0 1.840 1.840 2.000 1.840 2.000 38,000 72,880 1.9179 1.072 1.072 1.165 1.072 1.165 65,217 1.1175 -7.54%
2000-02-22 0 1.990 1.990 2.000 1.700 1.990 368,000 702,780 1.9097 1.160 1.160 1.165 0.991 1.160 631,570 1.1128 -0.50%
2000-02-21 0 2.000 1.970 2.000 2.000 2.200 610,000 1,266,810 2.0767 1.165 1.148 1.165 1.165 1.282 1,046,896 1.2101 -11.11%
2000-02-18 0 2.250 2.200 2.250 1.950 2.250 892,000 1,941,000 2.1760 1.311 1.282 1.311 1.136 1.311 1,530,872 1.2679 17.80%
2000-02-17 0 1.910 1.870 1.910 1.790 1.910 408,000 740,360 1.8146 1.113 1.090 1.113 1.043 1.113 700,219 1.0573 5.52%
2000-02-16 0 1.810 1.800 1.990 1.790 2.050 1,392,000 2,688,580 1.9315 1.055 1.049 1.160 1.043 1.194 2,388,983 1.1254 2.26%
2000-02-15 0 1.770 - 1.860 1.770 2.000 540,000 1,024,600 1.8974 1.031 - 1.084 1.031 1.165 926,761 1.1056 -12.59%
2000-02-14 0 2.025 2.000 2.025 2.000 2.025 210,000 421,400 2.0067 1.180 1.165 1.180 1.165 1.180 360,407 1.1692 0.00%
2000-02-11 0 2.025 2.000 2.025 1.980 2.050 628,000 1,263,830 2.0125 1.180 1.165 1.180 1.154 1.194 1,077,789 1.1726 0.00%
2000-02-10 0 2.025 2.075 2.125 2.025 2.275 958,000 1,993,700 2.0811 1.180 1.209 1.238 1.180 1.326 1,644,142 1.2126 -10.99%
2000-02-09 0 2.275 2.275 2.300 2.275 2.350 350,000 802,200 2.2920 1.326 1.326 1.340 1.326 1.369 600,678 1.3355 -7.14%
2000-02-08 0 2.450 2.350 2.450 2.400 2.450 407,500 981,175 2.4078 1.428 1.369 1.428 1.398 1.428 699,361 1.4030 2.08%
2000-02-03 0 2.400 2.375 2.400 2.350 2.400 134,000 320,700 2.3933 1.398 1.384 1.398 1.369 1.398 229,974 1.3945 0.00%
2000-02-02 0 2.400 2.350 2.400 2.300 2.400 324,000 750,950 2.3177 1.398 1.369 1.398 1.340 1.398 556,056 1.3505 -1.03%
2000-02-01 0 2.425 2.350 2.425 2.350 2.500 554,000 1,313,800 2.3715 1.413 1.369 1.413 1.369 1.457 950,788 1.3818 -3.00%
2000-01-31 0 2.500 2.450 2.500 2.450 2.500 316,000 789,900 2.4997 1.457 1.428 1.457 1.428 1.457 542,327 1.4565 0.00%
2000-01-28 0 2.500 2.450 2.550 2.500 2.600 229,000 578,900 2.5279 1.457 1.428 1.486 1.457 1.515 393,015 1.4730 0.00%
2000-01-27 0 2.500 2.500 2.525 2.500 2.525 140,000 352,750 2.5196 1.457 1.457 1.471 1.457 1.471 240,271 1.4681 -2.91%
2000-01-26 0 2.575 2.525 2.575 2.500 2.600 490,000 1,260,750 2.5730 1.500 1.471 1.500 1.457 1.515 840,950 1.4992 1.98%
2000-01-25 0 2.525 2.525 2.575 2.450 2.550 433,000 1,083,800 2.5030 1.471 1.471 1.500 1.428 1.486 743,125 1.4584 3.06%
2000-01-24 0 2.450 2.400 2.450 2.400 2.550 211,000 529,900 2.5114 1.428 1.398 1.428 1.398 1.486 362,123 1.4633 -2.97%
2000-01-21 0 2.525 2.500 2.525 2.500 2.600 676,000 1,716,816 2.5397 1.471 1.457 1.471 1.457 1.515 1,160,167 1.4798 -0.98%
2000-01-20 0 2.550 2.550 2.600 2.500 2.700 2,146,000 5,613,100 2.6156 1.486 1.486 1.515 1.457 1.573 3,683,016 1.5240 0.99%
2000-01-19 0 2.525 2.525 2.550 2.475 2.550 1,875,000 4,712,750 2.5135 1.471 1.471 1.486 1.442 1.486 3,217,920 1.4645 7.45%
2000-01-18 0 2.350 2.350 2.400 2.350 2.350 50,000 117,500 2.3500 1.369 1.369 1.398 1.369 1.369 85,811 1.3693 -4.08%
2000-01-17 0 2.450 2.400 2.500 2.300 2.450 482,000 1,157,650 2.4018 1.428 1.398 1.457 1.340 1.428 827,220 1.3994 3.16%
2000-01-14 0 2.375 2.300 2.400 2.350 2.375 135,000 318,150 2.3567 1.384 1.340 1.398 1.369 1.384 231,690 1.3732 1.06%
2000-01-13 0 2.350 2.350 2.400 2.325 2.400 166,000 392,250 2.3630 1.369 1.369 1.398 1.355 1.398 284,893 1.3768 0.00%
2000-01-12 0 2.350 2.350 2.400 2.325 2.400 110,000 258,500 2.3500 1.369 1.369 1.398 1.355 1.398 188,785 1.3693 -6.00%
2000-01-11 0 2.500 2.450 2.600 2.400 2.500 472,000 1,169,750 2.4783 1.457 1.428 1.515 1.398 1.457 810,058 1.4440 0.00%
2000-01-10 0 2.500 2.550 2.575 2.475 2.600 548,000 1,391,300 2.5389 1.457 1.486 1.500 1.442 1.515 940,491 1.4793 2.04%
2000-01-07 0 2.450 2.450 2.475 2.375 2.475 207,000 501,450 2.4225 1.428 1.428 1.442 1.384 1.442 355,258 1.4115 3.16%
2000-01-06 0 2.375 2.375 2.400 2.300 2.425 2,223,000 5,259,000 2.3657 1.384 1.384 1.398 1.340 1.413 3,815,165 1.3784 0.00%
2000-01-05 0 2.375 2.375 2.400 2.350 2.450 1,409,000 3,350,800 2.3781 1.384 1.384 1.398 1.369 1.428 2,418,159 1.3857 -5.00%
2000-01-04 0 2.500 2.450 2.500 2.350 2.500 798,000 1,956,100 2.4513 1.457 1.428 1.457 1.369 1.457 1,369,547 1.4283 5.26%
2000-01-03 0 2.375 2.375 2.450 2.350 2.500 140,000 330,850 2.3632 1.384 1.384 1.428 1.369 1.457 240,271 1.3770 0.00%
1999-12-30 0 2.375 2.375 2.425 2.300 2.450 276,000 642,150 2.3266 1.384 1.384 1.413 1.340 1.428 473,678 1.3557 0.00%
1999-12-29 0 2.375 2.350 2.400 2.375 2.500 124,000 297,750 2.4012 1.384 1.369 1.398 1.384 1.457 212,812 1.3991 -2.06%
1999-12-28 0 2.425 2.400 2.425 2.350 2.450 455,000 1,086,900 2.3888 1.413 1.398 1.413 1.369 1.428 780,882 1.3919 -3.96%
1999-12-24 0 2.525 - 2.525 2.450 2.525 470,000 1,171,050 2.4916 1.471 - 1.471 1.428 1.471 806,625 1.4518 1.00%
1999-12-23 0 2.500 2.500 2.525 2.475 2.525 971,800 2,429,790 2.5003 1.457 1.457 1.471 1.442 1.471 1,667,826 1.4569 0.00%
1999-12-22 0 2.500 2.400 2.500 2.325 2.500 416,000 1,011,050 2.4304 1.457 1.398 1.457 1.355 1.457 713,949 1.4161 4.17%
1999-12-21 0 2.400 2.400 2.450 2.300 2.475 819,000 1,968,558 2.4036 1.398 1.398 1.428 1.340 1.442 1,405,587 1.4005 4.35%
1999-12-20 0 2.300 2.275 2.300 2.275 2.350 490,000 1,124,250 2.2944 1.340 1.326 1.340 1.326 1.369 840,950 1.3369 -5.15%
1999-12-17 0 2.425 2.400 2.500 2.400 2.500 250,000 611,050 2.4442 1.413 1.398 1.457 1.398 1.457 429,056 1.4242 -1.02%
1999-12-16 0 2.450 2.450 2.475 2.325 2.475 664,000 1,630,150 2.4550 1.428 1.428 1.442 1.355 1.442 1,139,573 1.4305 4.26%
1999-12-15 0 2.350 2.350 2.475 2.300 2.450 721,988 1,735,208 2.4034 1.369 1.369 1.442 1.340 1.428 1,239,093 1.4004 -1.05%
1999-12-14 0 2.375 2.375 2.400 2.375 2.450 856,000 2,059,300 2.4057 1.384 1.384 1.398 1.384 1.428 1,469,088 1.4018 -2.06%
1999-12-13 0 2.425 2.400 2.425 2.400 2.500 886,000 2,186,900 2.4683 1.413 1.398 1.413 1.398 1.457 1,520,574 1.4382 -1.02%
1999-12-10 0 2.450 2.450 2.475 2.325 2.475 284,000 681,450 2.3995 1.428 1.428 1.442 1.355 1.442 487,408 1.3981 -1.01%
1999-12-09 0 2.475 2.450 2.475 2.475 2.600 170,000 429,500 2.5265 1.442 1.428 1.442 1.442 1.515 291,758 1.4721 -1.98%
1999-12-08 0 2.525 2.525 2.575 2.500 2.600 621,000 1,574,100 2.5348 1.471 1.471 1.500 1.457 1.515 1,065,775 1.4770 -2.88%
1999-12-07 0 2.600 2.575 2.600 2.575 2.675 740,000 1,933,650 2.6130 1.515 1.500 1.515 1.500 1.559 1,270,006 1.5226 -2.80%
1999-12-06 0 2.675 2.600 2.675 2.600 2.675 780,000 2,052,700 2.6317 1.559 1.515 1.559 1.515 1.559 1,338,655 1.5334 0.94%
1999-12-03 0 2.650 2.575 2.650 2.350 2.725 2,595,000 6,785,750 2.6149 1.544 1.500 1.544 1.369 1.588 4,453,601 1.5237 8.16%
1999-12-02 0 2.450 2.400 2.500 2.450 2.550 210,000 522,000 2.4857 1.428 1.398 1.457 1.428 1.486 360,407 1.4484 -2.97%
1999-12-01 0 2.525 2.525 2.575 2.500 2.525 1,002,000 2,515,000 2.5100 1.471 1.471 1.500 1.457 1.471 1,719,656 1.4625 -2.88%
1999-11-30 0 2.600 2.550 2.600 2.500 2.600 926,000 2,369,700 2.5591 1.515 1.486 1.515 1.457 1.515 1,589,223 1.4911 0.97%
1999-11-29 0 2.575 2.525 2.575 2.500 2.650 634,000 1,622,250 2.5588 1.500 1.471 1.500 1.457 1.544 1,088,086 1.4909 3.00%
1999-11-26 0 2.500 2.500 2.525 2.475 2.550 1,012,200 2,532,210 2.5017 1.457 1.457 1.471 1.442 1.486 1,737,162 1.4577 0.00%
1999-11-25 0 2.500 2.475 2.500 2.450 2.575 866,000 2,163,350 2.4981 1.457 1.442 1.457 1.428 1.500 1,486,250 1.4556 2.04%
1999-11-24 0 2.450 2.450 2.500 2.400 2.450 1,191,000 2,912,340 2.4453 1.428 1.428 1.457 1.398 1.428 2,044,022 1.4248 2.08%
1999-11-23 0 2.400 2.400 2.525 2.400 2.525 594,000 1,490,200 2.5088 1.398 1.398 1.471 1.398 1.471 1,019,437 1.4618 -3.03%
1999-11-22 0 2.475 2.475 2.525 2.475 2.600 385,400 980,962 2.5453 1.442 1.442 1.471 1.442 1.515 661,433 1.4831 -2.94%
1999-11-19 0 2.550 2.550 2.575 2.525 2.575 2,139,000 5,449,550 2.5477 1.486 1.486 1.500 1.471 1.500 3,671,003 1.4845 0.99%
1999-11-18 0 2.525 2.525 2.550 2.450 2.550 1,171,480 2,946,828 2.5155 1.471 1.471 1.486 1.428 1.486 2,010,522 1.4657 2.02%
1999-11-17 0 2.475 2.475 2.500 2.450 2.550 1,012,000 2,541,250 2.5111 1.442 1.442 1.457 1.428 1.486 1,736,818 1.4632 -1.00%
1999-11-16 0 2.500 2.475 2.500 2.475 2.600 3,454,000 8,631,700 2.4990 1.457 1.442 1.457 1.442 1.515 5,927,837 1.4561 3.09%
1999-11-15 0 2.425 2.400 2.450 2.325 2.450 2,320,000 5,616,400 2.4209 1.413 1.398 1.428 1.355 1.428 3,981,639 1.4106 4.30%
1999-11-12 0 2.325 2.325 2.350 2.325 2.350 183,000 427,350 2.3352 1.355 1.355 1.369 1.355 1.369 314,069 1.3607 -3.13%
1999-11-11 0 2.400 2.325 2.400 2.325 2.400 538,000 1,272,500 2.3652 1.398 1.355 1.398 1.355 1.398 923,328 1.3782 -2.04%
1999-11-10 0 2.450 2.425 2.450 2.325 2.450 959,475 2,313,666 2.4114 1.428 1.413 1.428 1.355 1.428 1,646,674 1.4051 5.38%
1999-11-09 0 2.325 2.325 2.350 2.325 2.400 720,000 1,685,100 2.3404 1.355 1.355 1.369 1.355 1.398 1,235,681 1.3637 -1.06%
1999-11-08 0 2.350 2.350 2.375 2.300 2.450 1,230,000 2,936,450 2.3874 1.369 1.369 1.384 1.340 1.428 2,110,955 1.3911 0.00%
1999-11-05 0 2.350 2.350 2.400 2.350 2.450 768,000 1,842,400 2.3990 1.369 1.369 1.398 1.369 1.428 1,318,060 1.3978 -4.08%
1999-11-04 0 2.450 2.400 2.450 2.350 2.500 1,443,000 3,521,750 2.4406 1.428 1.398 1.428 1.369 1.457 2,476,511 1.4221 -1.01%
1999-11-03 0 2.475 2.450 2.475 2.375 2.550 5,156,000 12,775,550 2.4778 1.442 1.428 1.442 1.384 1.486 8,848,850 1.4438 4.21%
1999-11-02 0 2.375 2.350 2.375 2.150 2.375 1,482,000 3,288,900 2.2192 1.384 1.369 1.384 1.253 1.384 2,543,444 1.2931 10.47%
1999-11-01 0 2.150 2.150 2.175 2.150 2.175 1,023,000 2,205,825 2.1562 1.253 1.253 1.267 1.253 1.267 1,755,697 1.2564 -1.15%
1999-10-29 0 2.175 2.150 2.175 2.075 2.250 2,915,000 6,242,650 2.1416 1.267 1.253 1.267 1.209 1.311 5,002,792 1.2478 2.35%
1999-10-28 0 2.125 2.075 2.125 2.050 2.175 616,000 1,296,800 2.1052 1.238 1.209 1.238 1.194 1.267 1,057,194 1.2266 0.00%
1999-10-27 0 2.125 2.100 2.125 2.000 2.125 1,779,000 3,657,050 2.0557 1.238 1.224 1.238 1.165 1.238 3,053,162 1.1978 11.84%
1999-10-26 0 1.900 1.860 1.920 1.810 1.940 638,000 1,206,200 1.8906 1.107 1.084 1.119 1.055 1.130 1,094,951 1.1016 0.00%
1999-10-25 0 1.900 1.860 1.900 1.960 1.960 20,000 39,200 1.9600 1.107 1.084 1.107 1.142 1.142 34,324 1.1420 -1.55%
1999-10-22 0 1.930 1.860 1.940 1.840 1.950 469,000 886,840 1.8909 1.125 1.084 1.130 1.072 1.136 804,909 1.1018 1.58%
1999-10-21 0 1.900 1.890 1.900 1.860 1.910 280,000 530,400 1.8943 1.107 1.101 1.107 1.084 1.113 480,543 1.1038 2.15%
1999-10-20 0 1.860 1.860 1.900 1.820 1.860 122,000 225,820 1.8510 1.084 1.084 1.107 1.060 1.084 209,379 1.0785 0.00%
1999-10-19 0 1.860 1.810 1.860 1.750 1.860 192,000 348,820 1.8168 1.084 1.055 1.084 1.020 1.084 329,515 1.0586 0.00%
1999-10-15 0 1.860 1.860 - 1.860 1.860 32,100 59,580 1.8561 1.084 1.084 - 1.084 1.084 55,091 1.0815 -2.11%
1999-10-14 0 1.900 1.860 - 1.860 1.900 170,000 317,000 1.8647 1.107 1.084 - 1.084 1.107 291,758 1.0865 2.15%
1999-10-13 0 1.860 1.860 1.880 1.860 1.900 152,000 286,760 1.8866 1.084 1.084 1.095 1.084 1.107 260,866 1.0993 -3.12%
1999-10-12 0 1.920 1.880 1.970 1.920 2.000 420,000 833,900 1.9855 1.119 1.095 1.148 1.119 1.165 720,814 1.1569 -4.00%
1999-10-11 0 2.000 2.000 2.050 2.000 2.075 414,000 842,250 2.0344 1.165 1.165 1.194 1.165 1.209 710,517 1.1854 -2.44%
1999-10-08 0 2.050 2.025 2.050 2.025 2.075 660,000 1,350,000 2.0455 1.194 1.180 1.194 1.180 1.209 1,132,708 1.1918 2.50%
1999-10-07 0 2.000 2.000 2.050 1.990 2.100 949,000 1,908,410 2.0110 1.165 1.165 1.194 1.160 1.224 1,628,696 1.1717 -2.44%
1999-10-06 0 2.050 2.025 2.050 2.000 2.075 1,530,000 3,118,300 2.0381 1.194 1.180 1.194 1.165 1.209 2,625,822 1.1876 -2.38%
1999-10-05 0 2.100 2.075 2.100 2.025 2.175 222,000 463,650 2.0885 1.224 1.209 1.224 1.180 1.267 381,002 1.2169 -3.45%
1999-10-04 0 2.175 - 2.200 2.175 2.200 418,063 911,879 2.1812 1.267 - 1.282 1.267 1.282 717,490 1.2709 0.00%
1999-09-30 0 2.175 2.075 2.175 2.175 2.300 928,000 2,043,450 2.2020 1.267 1.209 1.267 1.267 1.340 1,592,656 1.2830 -3.33%
1999-09-29 0 2.250 2.200 2.250 1.960 2.275 436,000 931,950 2.1375 1.311 1.282 1.311 1.142 1.326 748,274 1.2455 2.27%
1999-09-28 0 2.200 2.200 2.225 2.200 2.300 226,000 506,900 2.2429 1.282 1.282 1.296 1.282 1.340 387,867 1.3069 0.00%
1999-09-27 0 2.200 2.125 2.250 2.200 2.325 418,000 948,850 2.2700 1.282 1.238 1.311 1.282 1.355 717,382 1.3227 -8.33%
1999-09-24 0 2.400 2.250 2.400 2.250 2.400 860,000 2,002,300 2.3283 1.398 1.311 1.398 1.311 1.398 1,475,952 1.3566 3.23%
1999-09-23 0 2.325 2.325 2.350 2.325 2.400 732,000 1,733,200 2.3678 1.355 1.355 1.369 1.355 1.398 1,256,276 1.3796 -1.06%
1999-09-22 0 2.350 2.325 2.375 2.325 2.525 1,154,000 2,806,850 2.4323 1.369 1.355 1.384 1.355 1.471 1,980,522 1.4172 -5.05%
1999-09-21 0 2.475 2.450 2.475 2.450 2.500 754,000 1,875,800 2.4878 1.442 1.428 1.442 1.428 1.457 1,294,033 1.4496 -2.94%
1999-09-20 0 2.550 2.525 2.550 2.400 2.550 1,668,000 4,092,050 2.4533 1.486 1.471 1.486 1.398 1.486 2,862,661 1.4295 5.15%
1999-09-17 0 2.425 2.400 2.500 2.400 2.600 2,550,000 6,372,300 2.4989 1.413 1.398 1.457 1.398 1.515 4,376,371 1.4561 -6.73%
1999-09-15 0 2.600 2.500 2.650 2.475 2.600 1,836,000 4,668,250 2.5426 1.515 1.457 1.544 1.442 1.515 3,150,987 1.4815 0.00%
1999-09-14 0 2.600 2.525 2.600 2.525 2.700 722,000 1,857,050 2.5721 1.515 1.471 1.515 1.471 1.573 1,239,114 1.4987 -0.95%
1999-09-13 0 2.625 2.575 2.650 2.500 2.625 1,174,000 3,006,400 2.5608 1.530 1.500 1.544 1.457 1.530 2,014,847 1.4921 0.96%
1999-09-10 0 2.600 2.575 2.600 2.550 2.650 819,000 2,120,950 2.5897 1.515 1.500 1.515 1.486 1.544 1,405,587 1.5089 0.97%
1999-09-09 0 2.575 2.550 2.600 2.550 2.675 1,428,899 3,694,215 2.5854 1.500 1.486 1.515 1.486 1.559 2,452,310 1.5064 -3.74%
1999-09-08 0 2.675 2.600 2.675 2.600 2.800 1,000,000 2,691,100 2.6911 1.559 1.515 1.559 1.515 1.631 1,716,224 1.5680 2.88%
1999-09-07 0 2.600 2.600 2.625 2.525 2.650 1,308,978 3,392,947 2.5921 1.515 1.515 1.530 1.471 1.544 2,246,499 1.5103 0.00%
1999-09-06 0 2.600 2.550 2.625 2.500 2.650 2,180,000 5,612,150 2.5744 1.515 1.486 1.530 1.457 1.544 3,741,368 1.5000 4.00%
1999-09-03 0 2.500 2.475 2.525 2.375 2.525 1,193,000 2,924,800 2.4516 1.457 1.442 1.471 1.384 1.471 2,047,455 1.4285 1.01%
1999-09-02 0 2.475 2.450 2.500 2.325 2.550 3,194,500 7,766,316 2.4312 1.442 1.428 1.457 1.355 1.486 5,482,477 1.4166 -1.98%
1999-09-01 0 2.525 2.475 2.525 2.500 2.625 3,460,000 8,900,450 2.5724 1.471 1.442 1.471 1.457 1.530 5,938,134 1.4989 -0.98%
1999-08-31 0 2.550 2.525 2.550 2.350 2.550 3,225,000 7,915,250 2.4543 1.486 1.471 1.486 1.369 1.486 5,534,822 1.4301 8.51%
1999-08-30 0 2.350 2.325 2.350 2.250 2.350 2,733,000 6,332,100 2.3169 1.369 1.355 1.369 1.311 1.369 4,690,440 1.3500 1.08%
1999-08-27 0 2.325 2.300 2.325 2.175 2.350 7,181,000 16,326,000 2.2735 1.355 1.340 1.355 1.267 1.369 12,324,203 1.3247 4.49%
1999-08-26 0 2.225 2.225 2.250 2.175 2.250 5,143,000 11,314,350 2.2000 1.296 1.296 1.311 1.267 1.311 8,826,539 1.2819 2.30%
1999-08-25 0 2.175 2.175 2.200 2.075 2.300 10,945,000 23,847,500 2.1788 1.267 1.267 1.282 1.209 1.340 18,784,069 1.2696 3.57%
1999-08-24 0 2.100 2.100 2.125 1.800 2.125 7,886,000 15,364,310 1.9483 1.224 1.224 1.238 1.049 1.238 13,534,141 1.1352 22.09%
1999-08-23 0 1.720 1.720 1.740 1.710 1.750 1,194,000 2,066,540 1.7308 1.002 1.002 1.014 0.996 1.020 2,049,171 1.0085 1.18%
1999-08-20 0 1.700 1.690 1.710 1.690 1.730 939,000 1,595,720 1.6994 0.991 0.985 0.996 0.985 1.008 1,611,534 0.9902 0.59%
1999-08-19 0 1.690 1.680 1.690 1.600 1.760 1,852,000 3,144,840 1.6981 0.985 0.979 0.985 0.932 1.026 3,178,446 0.9894 6.29%
1999-08-18 0 1.590 1.590 1.640 1.570 1.610 1,442,000 2,297,180 1.5931 0.926 0.926 0.956 0.915 0.938 2,474,795 0.9282 0.63%
1999-08-17 0 1.580 1.570 1.640 1.550 1.600 530,000 839,880 1.5847 0.921 0.915 0.956 0.903 0.932 909,599 0.9234 2.60%
1999-08-16 0 1.540 1.540 1.570 1.520 1.540 84,000 128,960 1.5352 0.897 0.897 0.915 0.886 0.897 144,163 0.8945 -1.28%
1999-08-13 0 1.560 1.560 1.570 1.560 1.570 531,000 830,510 1.5640 0.909 0.909 0.915 0.909 0.915 911,315 0.9113 -0.64%
1999-08-12 0 1.570 1.570 1.600 1.560 1.580 120,000 188,380 1.5698 0.915 0.915 0.932 0.909 0.921 205,947 0.9147 0.64%
1999-08-11 0 1.560 1.560 1.570 1.540 1.600 1,422,000 2,214,520 1.5573 0.909 0.909 0.915 0.897 0.932 2,440,470 0.9074 0.65%
1999-08-10 0 1.550 1.550 1.600 1.550 1.640 1,734,000 2,759,920 1.5916 0.903 0.903 0.932 0.903 0.956 2,975,932 0.9274 -0.64%
1999-08-09 0 1.560 1.560 1.580 1.560 1.580 404,000 636,880 1.5764 0.909 0.909 0.921 0.909 0.921 693,354 0.9185 -1.27%
1999-08-06 0 1.580 1.580 1.600 1.560 1.580 200,000 315,500 1.5775 0.921 0.921 0.932 0.909 0.921 343,245 0.9192 1.28%
1999-08-05 0 1.560 1.560 1.580 1.530 1.620 844,000 1,327,200 1.5725 0.909 0.909 0.921 0.891 0.944 1,448,493 0.9163 0.00%
1999-08-04 0 1.560 1.550 1.660 1.560 1.630 328,000 527,520 1.6083 0.909 0.903 0.967 0.909 0.950 562,921 0.9371 -5.45%
1999-08-03 0 1.650 1.640 1.650 1.640 1.690 914,000 1,522,400 1.6656 0.961 0.956 0.961 0.956 0.985 1,568,629 0.9705 -0.60%
1999-08-02 0 1.660 1.620 1.660 1.580 1.710 852,000 1,418,880 1.6654 0.967 0.944 0.967 0.921 0.996 1,462,223 0.9704 5.06%
1999-07-30 0 1.580 1.580 1.610 1.580 1.580 28,000 44,240 1.5800 0.921 0.921 0.938 0.921 0.921 48,054 0.9206 -0.63%
1999-07-29 0 1.590 1.560 1.600 1.550 1.590 204,000 321,060 1.5738 0.926 0.909 0.932 0.903 0.926 350,110 0.9170 -0.62%
1999-07-28 0 1.600 1.600 1.620 1.600 1.640 220,000 355,660 1.6166 0.932 0.932 0.944 0.932 0.956 377,569 0.9420 0.00%
1999-07-27 0 1.600 1.550 1.600 1.550 1.600 95,000 148,500 1.5632 0.932 0.903 0.932 0.903 0.932 163,041 0.9108 0.00%
1999-07-26 0 1.600 1.600 1.620 1.540 1.600 1,116,000 1,753,280 1.5710 0.932 0.932 0.944 0.897 0.932 1,915,306 0.9154 3.90%
1999-07-23 0 1.540 1.540 1.580 1.500 1.550 1,504,000 2,295,740 1.5264 0.897 0.897 0.921 0.874 0.903 2,581,201 0.8894 1.32%
1999-07-22 0 1.520 1.500 1.520 1.520 1.570 1,126,000 1,741,140 1.5463 0.886 0.874 0.886 0.886 0.915 1,932,468 0.9010 -0.65%
1999-07-21 0 1.530 1.520 1.530 1.520 1.590 1,403,000 2,153,970 1.5353 0.891 0.886 0.891 0.886 0.926 2,407,862 0.8946 -4.97%
1999-07-20 0 1.610 1.610 1.630 1.610 1.670 1,313,000 2,148,010 1.6360 0.938 0.938 0.950 0.938 0.973 2,253,402 0.9532 -1.83%
1999-07-19 0 1.640 1.630 1.650 1.630 1.730 978,000 1,626,400 1.6630 0.956 0.950 0.961 0.950 1.008 1,678,467 0.9690 -6.82%
1999-07-16 0 1.760 1.760 1.780 1.760 1.820 912,650 1,621,598 1.7768 1.026 1.026 1.037 1.026 1.060 1,566,312 1.0353 -2.76%
1999-07-15 0 1.810 1.810 1.830 1.730 1.850 3,062,000 5,509,340 1.7993 1.055 1.055 1.066 1.008 1.078 5,255,077 1.0484 4.62%
1999-07-14 0 1.730 1.730 1.750 1.720 1.780 2,188,000 3,821,480 1.7466 1.008 1.008 1.020 1.002 1.037 3,755,098 1.0177 -2.26%
1999-07-13 0 1.770 1.750 1.770 1.700 1.790 2,326,000 4,039,960 1.7369 1.031 1.020 1.031 0.991 1.043 3,991,936 1.0120 3.51%
1999-07-12 0 1.710 1.710 1.730 1.670 1.720 2,912,000 4,942,420 1.6973 0.996 0.996 1.008 0.973 1.002 4,997,644 0.9890 4.27%
1999-07-09 0 1.640 1.640 1.650 1.630 1.670 1,276,000 2,103,840 1.6488 0.956 0.956 0.961 0.950 0.973 2,189,902 0.9607 -1.20%
1999-07-08 0 1.660 1.660 1.670 1.640 1.730 2,120,000 3,557,780 1.6782 0.967 0.967 0.973 0.956 1.008 3,638,394 0.9778 -1.78%
1999-07-07 0 1.690 1.670 1.690 1.630 1.690 2,372,000 3,921,020 1.6530 0.985 0.973 0.985 0.950 0.985 4,070,883 0.9632 1.20%
1999-07-06 0 1.670 1.650 1.670 1.650 1.700 1,108,000 1,859,500 1.6782 0.973 0.961 0.973 0.961 0.991 1,901,576 0.9779 -0.60%
1999-07-05 0 1.680 1.670 1.680 1.640 1.690 2,124,000 3,544,520 1.6688 0.979 0.973 0.979 0.956 0.985 3,645,259 0.9724 1.82%
1999-07-02 0 1.650 1.620 1.650 1.610 1.660 1,832,000 2,990,260 1.6322 0.961 0.944 0.961 0.938 0.967 3,144,122 0.9511 1.85%
1999-06-30 0 1.620 1.600 1.640 1.550 1.650 3,078,000 4,915,780 1.5971 0.944 0.932 0.956 0.903 0.961 5,282,537 0.9306 4.52%
1999-06-29 0 1.550 1.550 1.570 1.540 1.600 3,280,300 5,156,096 1.5718 0.903 0.903 0.915 0.897 0.932 5,629,729 0.9159 3.33%
1999-06-28 0 1.500 1.490 1.500 1.480 1.580 1,458,152 2,226,337 1.5268 0.874 0.868 0.874 0.862 0.921 2,502,515 0.8896 1.35%
1999-06-25 0 1.480 1.430 1.480 1.420 1.570 772,000 1,158,920 1.5012 0.862 0.833 0.862 0.827 0.915 1,324,925 0.8747 -5.73%
1999-06-24 0 1.570 1.550 1.570 1.560 1.700 2,748,000 4,409,200 1.6045 0.915 0.903 0.915 0.909 0.991 4,716,183 0.9349 -3.68%
1999-06-23 0 1.630 1.570 1.630 1.400 1.630 3,078,000 4,649,480 1.5106 0.950 0.915 0.950 0.816 0.950 5,282,537 0.8802 11.64%
1999-06-22 0 1.460 1.460 1.490 1.360 1.490 2,968,000 4,146,820 1.3972 0.851 0.851 0.868 0.792 0.868 5,093,752 0.8141 8.15%
1999-06-21 0 1.350 1.340 1.350 1.180 1.350 2,192,000 2,784,120 1.2701 0.787 0.781 0.787 0.688 0.787 3,761,962 0.7401 15.38%
1999-06-17 0 1.170 1.170 1.180 1.130 1.180 932,000 1,095,340 1.1753 0.682 0.682 0.688 0.658 0.688 1,599,521 0.6848 3.54%
1999-06-16 0 1.130 1.130 1.160 1.130 1.190 338,000 395,780 1.1709 0.658 0.658 0.676 0.658 0.693 580,084 0.6823 -4.24%
1999-06-15 0 1.180 1.180 1.190 1.160 1.190 1,870,000 2,188,620 1.1704 0.688 0.688 0.693 0.676 0.693 3,209,338 0.6820 1.72%
1999-06-14 0 1.160 1.130 1.170 1.130 1.180 838,000 968,340 1.1555 0.676 0.658 0.682 0.658 0.688 1,438,196 0.6733 -0.85%
1999-06-11 0 1.170 1.160 1.170 1.130 1.170 1,222,000 1,416,060 1.1588 0.682 0.676 0.682 0.658 0.682 2,097,225 0.6752 5.41%
1999-06-10 0 1.110 1.110 1.130 1.100 1.130 1,264,000 1,410,040 1.1155 0.647 0.647 0.658 0.641 0.658 2,169,307 0.6500 3.74%
1999-06-09 0 1.070 1.060 1.070 1.060 1.070 218,000 231,260 1.0608 0.623 0.618 0.623 0.618 0.623 374,137 0.6181 0.94%
1999-06-08 0 1.060 1.050 1.080 1.060 1.100 470,000 503,600 1.0715 0.618 0.612 0.629 0.618 0.641 806,625 0.6243 -1.85%
1999-06-07 0 1.080 1.080 - 1.040 1.040 4,000 4,160 1.0400 0.629 0.629 - 0.606 0.606 6,865 0.6060 0.00%
1999-06-04 0 1.080 1.060 1.080 1.030 1.080 496,000 534,980 1.0786 0.629 0.618 0.629 0.600 0.629 851,247 0.6285 1.89%
1999-06-03 0 1.060 1.060 - 1.060 1.060 72,000 76,320 1.0600 0.618 0.618 - 0.618 0.618 123,568 0.6176 -3.64%
1999-06-02 0 1.100 1.100 1.120 1.100 1.150 186,000 207,100 1.1134 0.641 0.641 0.653 0.641 0.670 319,218 0.6488 -1.79%
1999-06-01 0 1.120 1.110 1.140 1.060 1.120 272,000 296,320 1.0894 0.653 0.647 0.664 0.618 0.653 466,813 0.6348 5.66%
1999-05-31 0 1.060 1.060 1.080 1.040 1.060 284,000 297,760 1.0485 0.618 0.618 0.629 0.606 0.618 487,408 0.6109 2.91%
1999-05-28 0 1.030 1.030 1.070 1.010 1.040 132,565 136,468 1.0294 0.600 0.600 0.623 0.589 0.606 227,511 0.5998 -4.63%
1999-05-27 0 1.080 1.040 1.080 1.080 1.080 96,000 103,680 1.0800 0.629 0.606 0.629 0.629 0.629 164,757 0.6293 0.00%
1999-05-26 0 1.080 1.080 1.100 1.080 1.100 174,000 188,860 1.0854 0.629 0.629 0.641 0.629 0.641 298,623 0.6324 -1.82%
1999-05-25 0 1.100 1.100 1.110 1.100 1.110 390,000 429,100 1.1003 0.641 0.641 0.647 0.641 0.647 669,327 0.6411 -1.79%
1999-05-24 0 1.120 1.120 1.130 1.110 1.120 94,000 105,120 1.1183 0.653 0.653 0.658 0.647 0.653 161,325 0.6516 -0.88%
1999-05-21 0 1.130 1.110 1.140 1.100 1.140 270,000 298,060 1.1039 0.658 0.647 0.664 0.641 0.664 463,380 0.6432 -0.88%
1999-05-20 0 1.140 1.140 1.150 1.130 1.140 320,000 363,700 1.1366 0.664 0.664 0.670 0.658 0.664 549,192 0.6622 0.88%
1999-05-19 0 1.130 1.110 1.130 1.080 1.140 442,000 492,240 1.1137 0.658 0.647 0.658 0.629 0.664 758,571 0.6489 4.63%
1999-05-18 0 1.080 1.070 1.080 1.060 1.080 100,000 107,300 1.0730 0.629 0.623 0.629 0.618 0.629 171,622 0.6252 0.00%
1999-05-17 0 1.080 1.060 1.080 1.060 1.080 100,000 106,520 1.0652 0.629 0.618 0.629 0.618 0.629 171,622 0.6207 -0.92%
1999-05-14 0 1.090 1.060 1.090 1.060 1.090 130,000 138,400 1.0646 0.635 0.618 0.635 0.618 0.635 223,109 0.6203 -0.91%
1999-05-13 0 1.100 1.060 1.100 1.100 1.100 100,000 110,000 1.1000 0.641 0.618 0.641 0.641 0.641 171,622 0.6409 0.00%
1999-05-12 0 1.100 1.090 1.100 1.070 1.100 80,000 86,740 1.0843 0.641 0.635 0.641 0.623 0.641 137,298 0.6318 0.00%
1999-05-11 0 1.100 1.070 1.100 1.100 1.110 40,000 44,080 1.1020 0.641 0.623 0.641 0.641 0.647 68,649 0.6421 -0.90%
1999-05-10 0 1.110 1.100 1.130 1.080 1.130 1,138,000 1,244,580 1.0937 0.647 0.641 0.658 0.629 0.658 1,953,063 0.6372 -3.48%
1999-05-07 0 1.150 1.140 1.160 1.140 1.190 1,464,000 1,694,520 1.1575 0.670 0.664 0.676 0.664 0.693 2,512,552 0.6744 0.88%
1999-05-06 0 1.140 1.110 1.140 1.110 1.140 852,000 961,080 1.1280 0.664 0.647 0.664 0.647 0.664 1,462,223 0.6573 1.79%
1999-05-05 0 1.120 1.110 1.120 1.100 1.150 480,000 536,740 1.1182 0.653 0.647 0.653 0.641 0.670 823,787 0.6516 1.82%
1999-05-04 0 1.100 1.100 1.120 1.100 1.150 822,000 919,680 1.1188 0.641 0.641 0.653 0.641 0.670 1,410,736 0.6519 0.00%
1999-05-03 0 1.100 1.080 1.100 1.100 1.130 272,000 302,920 1.1137 0.641 0.629 0.641 0.641 0.658 466,813 0.6489 -2.65%
1999-04-30 0 1.130 1.100 1.150 1.100 1.130 1,170,000 1,284,680 1.0980 0.658 0.641 0.670 0.641 0.658 2,007,982 0.6398 1.80%
1999-04-29 0 1.110 1.080 1.110 1.050 1.110 1,226,000 1,334,200 1.0883 0.647 0.629 0.647 0.612 0.647 2,104,090 0.6341 1.83%
1999-04-28 0 1.090 1.090 1.100 1.090 1.200 1,260,000 1,428,760 1.1339 0.635 0.635 0.641 0.635 0.699 2,162,442 0.6607 -1.80%
1999-04-27 0 1.110 1.100 1.110 1.080 1.110 1,000,000 1,092,680 1.0927 0.647 0.641 0.647 0.629 0.647 1,716,224 0.6367 2.78%
1999-04-26 0 1.080 1.060 1.080 1.040 1.100 1,036,000 1,100,600 1.0624 0.629 0.618 0.629 0.606 0.641 1,778,008 0.6190 0.00%
1999-04-23 0 1.080 1.070 1.100 1.060 1.260 3,748,300 4,382,825 1.1693 0.629 0.623 0.641 0.618 0.734 6,432,922 0.6813 -4.42%
1999-04-22 0 1.130 1.140 1.150 0.900 1.140 6,024,000 6,446,280 1.0701 0.658 0.664 0.670 0.524 0.664 10,338,532 0.6235 26.97%
1999-04-21 0 0.890 0.880 0.890 0.850 0.910 724,000 643,560 0.8889 0.519 0.513 0.519 0.495 0.530 1,242,546 0.5179 4.71%
1999-04-20 0 0.850 0.830 0.880 0.820 0.870 378,000 320,380 0.8476 0.495 0.484 0.513 0.478 0.507 648,733 0.4939 0.00%
1999-04-19 0 0.850 0.820 0.850 0.790 0.870 494,000 420,440 0.8511 0.495 0.478 0.495 0.460 0.507 847,815 0.4959 3.66%
1999-04-16 0 0.820 0.820 0.830 0.810 0.820 272,000 222,980 0.8198 0.478 0.478 0.484 0.472 0.478 466,813 0.4777 0.00%
1999-04-15 0 0.820 0.810 0.830 0.790 0.820 210,000 168,400 0.8019 0.478 0.472 0.484 0.460 0.478 360,407 0.4672 0.00%
1999-04-14 0 0.820 0.800 0.830 0.820 0.850 390,000 324,500 0.8321 0.478 0.466 0.484 0.478 0.495 669,327 0.4848 1.23%
1999-04-13 0 0.810 0.810 0.820 0.790 0.820 406,000 328,520 0.8092 0.472 0.472 0.478 0.460 0.478 696,787 0.4715 1.25%
1999-04-12 0 0.800 0.790 0.800 0.780 0.830 812,000 652,600 0.8037 0.466 0.460 0.466 0.454 0.484 1,393,574 0.4683 3.90%
1999-04-09 0 0.770 0.770 0.790 0.760 0.790 544,000 423,400 0.7783 0.449 0.449 0.460 0.443 0.460 933,626 0.4535 2.67%
1999-04-08 0 0.750 0.750 0.770 0.750 0.770 280,000 212,920 0.7604 0.437 0.437 0.449 0.437 0.449 480,543 0.4431 -3.85%
1999-04-07 0 0.780 0.770 0.780 0.750 0.780 366,000 281,880 0.7702 0.454 0.449 0.454 0.437 0.454 628,138 0.4488 2.63%
1999-04-01 0 0.760 0.760 0.770 0.750 0.760 334,000 253,300 0.7584 0.443 0.443 0.449 0.437 0.443 573,219 0.4419 4.11%
1999-03-31 0 0.730 0.730 0.770 0.730 0.730 4,000 2,920 0.7300 0.425 0.425 0.449 0.425 0.425 6,865 0.4254 -2.67%
1999-03-30 0 0.750 0.750 0.760 0.720 0.750 270,000 201,300 0.7456 0.437 0.437 0.443 0.420 0.437 463,380 0.4344 4.17%
1999-03-29 0 0.720 0.720 0.740 0.720 0.750 421,000 310,090 0.7366 0.420 0.420 0.431 0.420 0.437 722,530 0.4292 -4.00%
1999-03-26 0 0.750 0.710 0.750 0.720 0.760 256,000 190,520 0.7442 0.437 0.414 0.437 0.420 0.443 439,353 0.4336 1.35%
1999-03-25 0 0.740 0.730 0.740 0.720 0.740 362,000 267,640 0.7393 0.431 0.425 0.431 0.420 0.431 621,273 0.4308 4.23%
1999-03-24 0 0.710 0.710 0.730 0.700 0.740 702,000 505,360 0.7199 0.414 0.414 0.425 0.408 0.431 1,204,789 0.4195 -8.97%
1999-03-23 0 0.780 0.760 0.780 0.700 0.790 1,120,000 865,380 0.7727 0.454 0.443 0.454 0.408 0.460 1,922,171 0.4502 4.00%
1999-03-22 0 0.750 0.740 0.770 0.710 0.750 756,000 551,920 0.7301 0.437 0.431 0.449 0.414 0.437 1,297,465 0.4254 7.14%
1999-03-19 0 0.700 0.690 0.730 0.690 0.700 750,000 521,620 0.6955 0.408 0.402 0.425 0.402 0.408 1,287,168 0.4052 4.48%
1999-03-18 0 0.670 0.660 0.680 0.660 0.670 414,000 274,840 0.6639 0.390 0.385 0.396 0.385 0.390 710,517 0.3868 -1.47%
1999-03-17 0 0.680 0.670 0.690 0.660 0.680 180,000 121,080 0.6727 0.396 0.390 0.402 0.385 0.396 308,920 0.3919 3.03%
1999-03-16 0 0.660 0.660 0.670 0.660 0.680 227,000 152,040 0.6698 0.385 0.385 0.390 0.385 0.396 389,583 0.3903 0.00%
1999-03-15 0 0.660 0.660 0.670 0.660 0.670 574,000 380,480 0.6629 0.385 0.385 0.390 0.385 0.390 985,112 0.3862 1.54%
1999-03-12 0 0.650 0.650 0.660 0.650 0.660 442,000 290,220 0.6566 0.379 0.379 0.385 0.379 0.385 758,571 0.3826 -1.52%
1999-03-11 0 0.660 0.660 0.670 0.640 0.660 350,000 228,540 0.6530 0.385 0.385 0.390 0.373 0.385 600,678 0.3805 0.00%
1999-03-10 0 0.660 0.650 0.670 0.640 0.670 2,366,000 1,541,820 0.6517 0.385 0.379 0.390 0.373 0.390 4,060,585 0.3797 1.54%
1999-03-09 0 0.650 0.650 0.660 0.630 0.650 2,222,000 1,429,700 0.6434 0.379 0.379 0.385 0.367 0.379 3,813,449 0.3749 1.56%
1999-03-08 0 0.640 0.630 0.650 0.640 0.650 558,000 357,400 0.6405 0.373 0.367 0.379 0.373 0.379 957,653 0.3732 0.00%
1999-03-05 0 0.640 0.630 0.640 0.630 0.650 1,138,000 725,540 0.6376 0.373 0.367 0.373 0.367 0.379 1,953,063 0.3715 1.59%
1999-03-04 0 0.630 0.620 0.640 0.630 0.650 1,114,000 712,180 0.6393 0.367 0.361 0.373 0.367 0.379 1,911,873 0.3725 -3.08%
1999-03-03 0 0.650 0.640 0.660 0.640 0.660 1,152,000 747,700 0.6490 0.379 0.373 0.385 0.373 0.385 1,977,090 0.3782 1.56%
1999-03-02 0 0.640 0.640 0.650 0.640 0.650 604,000 388,460 0.6431 0.373 0.373 0.379 0.373 0.379 1,036,599 0.3747 -1.54%
1999-03-01 0 0.650 0.650 0.660 0.640 0.670 1,212,000 798,360 0.6587 0.379 0.379 0.385 0.373 0.390 2,080,063 0.3838 0.00%
1999-02-26 0 0.650 0.640 0.650 0.640 0.670 578,000 378,060 0.6541 0.379 0.373 0.379 0.373 0.390 991,977 0.3811 -1.52%
1999-02-25 0 0.660 0.640 0.660 0.640 0.660 466,000 299,660 0.6430 0.385 0.373 0.385 0.373 0.385 799,760 0.3747 3.13%
1999-02-24 0 0.640 0.630 0.640 0.640 0.670 1,336,000 863,620 0.6464 0.373 0.367 0.373 0.373 0.390 2,292,875 0.3767 -7.25%
1999-02-23 0 0.690 0.670 0.690 0.690 0.690 20,000 13,800 0.6900 0.402 0.390 0.402 0.402 0.402 34,324 0.4020 0.00%
1999-02-22 0 0.690 0.670 0.690 - - 0 0 - 0.402 0.390 0.402 - - 0 - 0.00%
1999-02-19 0 0.690 0.680 0.700 0.680 0.710 174,000 121,860 0.7003 0.402 0.396 0.408 0.396 0.414 298,623 0.4081 -1.43%
1999-02-15 0 0.700 0.670 0.700 0.700 0.700 22,000 15,400 0.7000 0.408 0.390 0.408 0.408 0.408 37,757 0.4079 0.00%
1999-02-12 0 0.700 0.660 0.700 - - 0 0 - 0.408 0.385 0.408 - - 0 - 0.00%
1999-02-11 0 0.700 0.660 0.700 - - 0 0 - 0.408 0.385 0.408 - - 0 - 0.00%
1999-02-10 0 0.700 0.660 0.700 0.680 0.700 304,000 211,260 0.6949 0.408 0.385 0.408 0.396 0.408 521,732 0.4049 4.48%
1999-02-09 0 0.670 0.660 0.670 0.660 0.680 68,000 45,620 0.6709 0.390 0.385 0.390 0.385 0.396 116,703 0.3909 -1.47%
1999-02-08 0 0.680 0.650 0.680 0.660 0.680 124,000 82,320 0.6639 0.396 0.379 0.396 0.385 0.396 212,812 0.3868 0.00%
1999-02-05 0 0.680 0.660 0.680 0.680 0.680 42,000 28,560 0.6800 0.396 0.385 0.396 0.396 0.396 72,081 0.3962 -2.86%
1999-02-04 0 0.700 0.650 0.700 0.710 0.710 30,000 21,300 0.7100 0.408 0.379 0.408 0.414 0.414 51,487 0.4137 -1.41%
1999-02-03 0 0.710 0.650 0.710 0.700 0.720 238,000 169,260 0.7112 0.414 0.379 0.414 0.408 0.420 408,461 0.4144 1.43%
1999-02-02 0 0.700 0.680 0.700 0.680 0.700 490,000 336,400 0.6865 0.408 0.396 0.408 0.396 0.408 840,950 0.4000 4.48%
1999-02-01 0 0.670 0.650 0.690 0.670 0.670 52,000 34,840 0.6700 0.390 0.379 0.402 0.390 0.390 89,244 0.3904 -2.90%
1999-01-29 0 0.690 0.670 0.690 0.670 0.700 428,000 296,380 0.6925 0.402 0.390 0.402 0.390 0.408 734,544 0.4035 0.00%
1999-01-28 0 0.690 0.690 0.700 0.680 0.690 410,000 281,800 0.6873 0.402 0.402 0.408 0.396 0.402 703,652 0.4005 0.00%
1999-01-27 0 0.690 0.690 0.700 0.690 0.730 1,060,000 749,660 0.7072 0.402 0.402 0.408 0.402 0.425 1,819,197 0.4121 -2.82%
1999-01-26 0 0.710 0.700 0.720 0.700 0.720 550,000 389,300 0.7078 0.414 0.408 0.420 0.408 0.420 943,923 0.4124 2.90%
1999-01-25 0 0.690 0.680 0.700 0.670 0.690 416,000 284,160 0.6831 0.402 0.396 0.408 0.390 0.402 713,949 0.3980 2.99%
1999-01-22 0 0.670 0.670 0.680 0.630 0.690 568,000 384,278 0.6765 0.390 0.390 0.396 0.367 0.402 974,815 0.3942 1.52%
1999-01-21 0 0.660 0.660 0.700 0.660 0.700 1,546,000 1,050,280 0.6794 0.385 0.385 0.408 0.385 0.408 2,653,282 0.3958 -1.49%
1999-01-20 0 0.670 0.670 0.700 0.670 0.750 1,092,000 766,460 0.7019 0.390 0.390 0.408 0.390 0.437 1,874,116 0.4090 -9.46%
1999-01-19 0 0.740 0.740 0.750 0.740 0.770 500,000 376,700 0.7534 0.431 0.431 0.437 0.431 0.449 858,112 0.4390 0.00%
1999-01-18 0 0.740 0.740 0.810 0.730 0.730 2,000 1,460 0.7300 0.431 0.431 0.472 0.425 0.425 3,432 0.4254 -6.33%
1999-01-15 0 0.790 0.780 0.790 0.770 0.800 337,000 265,340 0.7874 0.460 0.454 0.460 0.449 0.466 578,367 0.4588 0.00%
1999-01-14 0 0.790 0.790 0.800 0.740 0.790 321,200 245,760 0.7651 0.460 0.460 0.466 0.431 0.460 551,251 0.4458 2.60%
1999-01-13 0 0.770 0.770 0.780 0.750 0.780 576,000 438,900 0.7620 0.449 0.449 0.454 0.437 0.454 988,545 0.4440 -1.28%
1999-01-12 0 0.780 0.780 0.800 0.760 0.800 134,000 105,680 0.7887 0.454 0.454 0.466 0.443 0.466 229,974 0.4595 2.63%
1999-01-11 0 0.760 0.760 0.780 0.760 0.800 646,000 497,160 0.7696 0.443 0.443 0.454 0.443 0.466 1,108,681 0.4484 -7.32%
1999-01-08 0 0.820 0.820 0.840 0.820 0.870 696,000 589,320 0.8467 0.478 0.478 0.489 0.478 0.507 1,194,492 0.4934 -4.65%
1999-01-07 0 0.860 0.860 0.870 0.830 0.880 650,000 553,960 0.8522 0.501 0.501 0.507 0.484 0.513 1,115,545 0.4966 -2.27%
1999-01-06 0 0.880 0.880 0.890 0.840 0.880 516,000 445,300 0.8630 0.513 0.513 0.519 0.489 0.513 885,571 0.5028 3.53%
1999-01-05 0 0.850 0.830 0.850 0.840 0.850 200,000 168,280 0.8414 0.495 0.484 0.495 0.489 0.495 343,245 0.4903 3.66%
1999-01-04 0 0.820 0.820 0.840 0.810 0.820 100,000 81,700 0.8170 0.478 0.478 0.489 0.472 0.478 171,622 0.4760 0.00%
1998-12-31 0 0.820 0.810 0.860 0.820 0.830 187,000 153,880 0.8229 0.478 0.472 0.501 0.478 0.484 320,934 0.4795 -1.20%
1998-12-30 0 0.830 0.830 0.870 0.820 0.830 256,000 211,480 0.8261 0.484 0.484 0.507 0.478 0.484 439,353 0.4813 0.00%
1998-12-29 0 0.830 0.830 0.860 0.830 0.850 348,000 291,260 0.8370 0.484 0.484 0.501 0.484 0.495 597,246 0.4877 -5.68%
1998-12-28 0 0.880 0.830 0.900 - - 0 0 - 0.513 0.484 0.524 - - 0 - 0.00%
1998-12-24 0 0.880 0.860 0.880 0.860 0.890 48,000 42,060 0.8763 0.513 0.501 0.513 0.501 0.519 82,379 0.5106 3.53%
1998-12-23 0 0.850 0.850 0.870 0.800 0.850 202,000 171,600 0.8495 0.495 0.495 0.507 0.466 0.495 346,677 0.4950 0.00%
1998-12-22 0 0.850 0.840 0.880 0.840 0.850 500,000 422,920 0.8458 0.495 0.489 0.513 0.489 0.495 858,112 0.4928 1.19%
1998-12-21 0 0.840 0.840 0.850 0.840 0.850 190,000 160,600 0.8453 0.489 0.489 0.495 0.489 0.495 326,083 0.4925 0.00%
1998-12-18 0 0.840 0.830 0.850 0.810 0.900 1,333,000 1,104,510 0.8286 0.489 0.484 0.495 0.472 0.524 2,287,726 0.4828 -4.55%
1998-12-17 0 0.880 0.870 0.880 0.850 0.880 234,756 202,610 0.8631 0.513 0.507 0.513 0.495 0.513 402,894 0.5029 -2.22%
1998-12-16 0 0.900 0.900 0.920 0.860 0.920 168,000 151,280 0.9005 0.524 0.524 0.536 0.501 0.536 288,326 0.5247 2.27%
1998-12-15 0 0.880 0.880 0.900 0.840 0.900 540,000 473,560 0.8770 0.513 0.513 0.524 0.489 0.524 926,761 0.5110 4.76%
1998-12-14 0 0.840 0.830 0.850 0.840 0.870 270,000 228,120 0.8449 0.489 0.484 0.495 0.489 0.507 463,380 0.4923 -4.55%
1998-12-11 0 0.880 0.880 0.920 0.870 0.920 788,000 699,500 0.8877 0.513 0.513 0.536 0.507 0.536 1,352,384 0.5172 -6.38%
1998-12-10 0 0.940 0.920 0.940 0.940 0.960 40,000 37,800 0.9450 0.548 0.536 0.548 0.548 0.559 68,649 0.5506 -1.05%
1998-12-09 0 0.950 0.910 0.950 0.950 0.970 58,000 56,100 0.9672 0.554 0.530 0.554 0.554 0.565 99,541 0.5636 0.00%
1998-12-08 0 0.950 0.930 0.950 0.910 0.970 132,000 124,800 0.9455 0.554 0.542 0.554 0.530 0.565 226,542 0.5509 1.06%
1998-12-07 0 0.940 0.920 0.950 0.940 0.950 168,000 158,800 0.9452 0.548 0.536 0.554 0.548 0.554 288,326 0.5508 -2.08%
1998-12-04 0 0.960 0.930 0.960 - - 10,000 9,300 0.9300 0.559 0.542 0.559 - - 17,162 0.5419 0.00%
1998-12-03 0 0.960 0.930 0.960 0.920 0.960 370,000 349,560 0.9448 0.559 0.542 0.559 0.536 0.559 635,003 0.5505 1.05%
1998-12-02 0 0.950 0.910 0.950 0.900 0.950 136,000 125,900 0.9257 0.554 0.530 0.554 0.524 0.554 233,406 0.5394 3.26%
1998-12-01 0 0.920 0.900 0.920 0.870 0.930 734,100 664,464 0.9051 0.536 0.524 0.536 0.507 0.542 1,259,880 0.5274 -3.16%
1998-11-30 0 0.950 0.930 0.950 0.920 0.960 926,000 868,480 0.9379 0.554 0.542 0.554 0.536 0.559 1,589,223 0.5465 -4.04%
1998-11-27 0 0.990 0.940 0.990 0.920 0.990 602,000 563,680 0.9363 0.577 0.548 0.577 0.536 0.577 1,033,167 0.5456 4.21%
1998-11-26 0 0.950 0.930 0.960 0.930 0.990 864,000 828,600 0.9590 0.554 0.542 0.559 0.542 0.577 1,482,817 0.5588 -5.00%
1998-11-25 0 1.000 0.980 1.010 0.970 1.040 1,194,000 1,200,860 1.0057 0.583 0.571 0.589 0.565 0.606 2,049,171 0.5860 -3.85%
1998-11-24 0 1.040 1.030 1.040 1.030 1.050 314,000 326,520 1.0399 0.606 0.600 0.606 0.600 0.612 538,894 0.6059 0.97%
1998-11-23 0 1.030 1.030 1.050 1.030 1.050 338,000 348,940 1.0324 0.600 0.600 0.612 0.600 0.612 580,084 0.6015 -0.96%
1998-11-20 0 1.040 1.040 1.050 1.040 1.060 666,000 698,380 1.0486 0.606 0.606 0.612 0.606 0.618 1,143,005 0.6110 0.97%
1998-11-19 0 1.030 1.030 1.050 1.000 1.050 306,000 313,580 1.0248 0.600 0.600 0.612 0.583 0.612 525,164 0.5971 0.00%
1998-11-18 0 1.030 1.030 1.040 1.020 1.060 532,000 555,860 1.0448 0.600 0.600 0.606 0.594 0.618 913,031 0.6088 -0.96%
1998-11-17 0 1.040 1.040 1.060 1.040 1.070 736,000 778,060 1.0571 0.606 0.606 0.618 0.606 0.623 1,263,141 0.6160 -1.89%
1998-11-16 0 1.060 1.060 1.070 1.050 1.110 734,000 787,900 1.0734 0.618 0.618 0.623 0.612 0.647 1,259,708 0.6255 -1.85%
1998-11-13 0 1.080 1.060 1.080 1.030 1.100 1,796,000 1,907,320 1.0620 0.629 0.618 0.629 0.600 0.641 3,082,338 0.6188 0.00%
1998-11-12 0 1.080 1.060 1.080 1.030 1.120 2,774,000 2,969,980 1.0706 0.629 0.618 0.629 0.600 0.653 4,760,805 0.6238 3.85%
1998-11-11 0 1.040 1.030 1.040 1.000 1.070 3,016,000 3,105,480 1.0297 0.606 0.600 0.606 0.583 0.623 5,176,131 0.6000 6.12%
1998-11-10 0 0.980 0.970 0.980 0.960 0.980 248,000 241,580 0.9741 0.571 0.565 0.571 0.559 0.571 425,623 0.5676 1.03%
1998-11-09 0 0.970 0.960 0.970 0.970 1.020 566,000 560,280 0.9899 0.565 0.559 0.565 0.565 0.594 971,383 0.5768 -1.02%
1998-11-06 0 0.980 0.960 0.980 0.920 1.010 1,532,000 1,487,640 0.9710 0.571 0.559 0.571 0.536 0.589 2,629,255 0.5658 3.16%
1998-11-05 0 0.950 0.910 0.970 0.950 1.070 3,383,000 3,479,650 1.0286 0.554 0.530 0.565 0.554 0.623 5,805,985 0.5993 -7.77%
1998-11-04 0 1.030 1.010 1.050 0.980 1.090 8,722,000 9,150,780 1.0492 0.600 0.589 0.612 0.571 0.635 14,968,904 0.6113 0.00%
1998-11-03 0 1.030 1.020 1.030 0.930 1.030 2,180,900 2,138,104 0.9804 0.600 0.594 0.600 0.542 0.600 3,742,912 0.5712 13.19%
1998-11-02 0 0.910 0.900 0.910 0.880 0.930 904,000 822,320 0.9096 0.530 0.524 0.530 0.513 0.542 1,551,466 0.5300 3.41%
1998-10-30 0 0.880 0.880 0.890 0.840 0.900 2,786,000 2,442,400 0.8767 0.513 0.513 0.519 0.489 0.524 4,781,399 0.5108 4.76%
1998-10-29 0 0.840 0.830 0.840 0.830 0.900 4,295,000 3,660,720 0.8523 0.489 0.484 0.489 0.484 0.524 7,371,181 0.4966 -11.58%
1998-10-27 0 0.950 0.930 0.960 0.900 0.960 254,000 238,080 0.9373 0.554 0.542 0.559 0.524 0.559 435,921 0.5462 1.06%
1998-10-26 0 0.940 0.900 0.960 0.910 0.950 88,000 81,940 0.9311 0.548 0.524 0.559 0.530 0.554 151,028 0.5425 1.08%
1998-10-23 0 0.930 0.930 0.940 0.860 0.930 102,000 93,440 0.9161 0.542 0.542 0.548 0.501 0.542 175,055 0.5338 2.20%
1998-10-22 0 0.910 0.910 0.940 0.880 0.910 348,000 311,220 0.8943 0.530 0.530 0.548 0.513 0.530 597,246 0.5211 -3.19%
1998-10-21 0 0.940 0.930 0.940 0.910 1.000 280,000 264,500 0.9446 0.548 0.542 0.548 0.530 0.583 480,543 0.5504 -3.09%
1998-10-20 0 0.970 0.960 0.970 0.950 1.040 888,000 881,700 0.9929 0.565 0.559 0.565 0.554 0.606 1,524,007 0.5785 4.30%
1998-10-19 0 0.930 0.930 0.940 0.890 0.930 668,000 608,120 0.9104 0.542 0.542 0.548 0.519 0.542 1,146,437 0.5304 6.90%
1998-10-16 0 0.870 0.860 0.880 0.860 0.890 375,000 327,240 0.8726 0.507 0.501 0.513 0.501 0.519 643,584 0.5085 2.35%
1998-10-15 0 0.850 0.840 0.870 0.840 0.860 623,400 531,486 0.8526 0.495 0.489 0.507 0.489 0.501 1,069,894 0.4968 2.41%
1998-10-14 0 0.830 0.820 0.840 0.830 0.870 546,000 459,740 0.8420 0.484 0.478 0.489 0.484 0.507 937,058 0.4906 -5.68%
1998-10-13 0 0.880 0.880 0.920 0.870 0.880 145,000 126,690 0.8737 0.513 0.513 0.536 0.507 0.513 248,852 0.5091 -2.22%
1998-10-12 0 0.900 0.870 0.900 0.870 0.910 256,000 230,100 0.8988 0.524 0.507 0.524 0.507 0.530 439,353 0.5237 3.45%
1998-10-09 0 0.870 0.870 0.900 0.830 0.860 172,000 145,360 0.8451 0.507 0.507 0.524 0.484 0.501 295,190 0.4924 6.10%
1998-10-08 0 0.820 0.800 0.830 0.790 0.830 312,000 253,960 0.8140 0.478 0.466 0.484 0.460 0.484 535,462 0.4743 3.80%
1998-10-07 0 0.790 0.790 0.820 0.760 0.830 353,000 283,730 0.8038 0.460 0.460 0.478 0.443 0.484 605,827 0.4683 -3.66%
1998-10-05 0 0.820 0.820 0.830 0.810 0.860 96,000 78,180 0.8144 0.478 0.478 0.484 0.472 0.501 164,757 0.4745 -6.82%
1998-09-30 0 0.880 0.870 0.880 0.860 0.890 124,000 109,496 0.8830 0.513 0.507 0.513 0.501 0.519 212,812 0.5145 0.00%
1998-09-29 0 0.880 0.880 0.900 0.870 0.880 128,000 112,460 0.8786 0.513 0.513 0.524 0.507 0.513 219,677 0.5119 -1.12%
1998-09-28 0 0.890 0.890 0.900 0.890 0.900 124,000 111,400 0.8984 0.519 0.519 0.524 0.519 0.524 212,812 0.5235 0.00%
1998-09-25 0 0.890 0.890 0.900 0.870 0.930 192,000 169,600 0.8833 0.519 0.519 0.524 0.507 0.542 329,515 0.5147 -1.11%
1998-09-24 0 0.900 0.900 0.940 0.900 0.950 79,000 73,810 0.9343 0.524 0.524 0.548 0.524 0.554 135,582 0.5444 0.00%
1998-09-23 0 0.900 0.870 0.900 0.890 0.900 122,000 109,420 0.8969 0.524 0.507 0.524 0.519 0.524 209,379 0.5226 0.00%
1998-09-22 0 0.900 0.880 0.900 0.870 0.900 71,000 63,000 0.8873 0.524 0.513 0.524 0.507 0.524 121,852 0.5170 3.45%
1998-09-21 0 0.870 0.800 0.900 0.870 0.900 94,000 82,980 0.8828 0.507 0.466 0.524 0.507 0.524 161,325 0.5144 -4.40%
1998-09-18 0 0.910 0.910 0.920 0.840 0.910 328,000 288,500 0.8796 0.530 0.530 0.536 0.489 0.530 562,921 0.5125 3.41%
1998-09-17 0 0.880 0.880 0.910 0.870 1.020 1,070,000 1,003,160 0.9375 0.513 0.513 0.530 0.507 0.594 1,836,359 0.5463 -7.37%
1998-09-16 0 0.950 0.930 0.970 0.930 0.990 932,000 901,000 0.9667 0.554 0.542 0.565 0.542 0.577 1,599,521 0.5633 -5.00%
1998-09-15 0 1.000 0.970 1.000 0.970 1.030 500,000 504,980 1.0100 0.583 0.565 0.583 0.565 0.600 858,112 0.5885 0.00%
1998-09-14 0 1.000 0.940 1.000 0.940 1.000 300,000 290,140 0.9671 0.583 0.548 0.583 0.548 0.583 514,867 0.5635 7.53%
1998-09-11 0 0.930 0.930 0.980 0.880 0.920 80,000 72,320 0.9040 0.542 0.542 0.571 0.513 0.536 137,298 0.5267 -3.12%
1998-09-10 0 0.960 0.960 1.000 0.920 0.960 426,000 402,660 0.9452 0.559 0.559 0.583 0.536 0.559 731,111 0.5508 3.23%
1998-09-09 0 0.930 0.900 0.930 0.870 1.000 760,000 700,776 0.9221 0.542 0.524 0.542 0.507 0.583 1,304,330 0.5373 -5.10%
1998-09-08 0 0.980 0.960 0.990 0.980 1.010 667,000 664,260 0.9959 0.571 0.559 0.577 0.571 0.589 1,144,721 0.5803 3.16%
1998-09-07 0 0.950 0.950 1.000 0.870 1.000 494,000 485,860 0.9835 0.554 0.554 0.583 0.507 0.583 847,815 0.5731 9.20%
1998-09-04 0 0.870 0.870 0.930 0.860 0.940 812,000 726,500 0.8947 0.507 0.507 0.542 0.501 0.548 1,393,574 0.5213 2.35%
1998-09-03 0 0.850 0.810 0.850 0.830 0.860 22,000 18,860 0.8573 0.495 0.472 0.495 0.484 0.501 37,757 0.4995 2.41%
1998-09-02 0 0.830 0.800 0.830 0.770 0.830 498,000 400,400 0.8040 0.484 0.466 0.484 0.449 0.484 854,679 0.4685 12.16%
1998-09-01 0 0.740 0.710 0.760 0.730 0.790 310,000 233,140 0.7521 0.431 0.414 0.443 0.425 0.460 532,029 0.4382 0.00%
1998-08-31 0 0.740 0.730 0.740 0.740 0.860 256,000 207,540 0.8107 0.431 0.425 0.431 0.431 0.501 439,353 0.4724 -14.94%
1998-08-28 0 0.870 0.870 0.890 0.850 0.910 502,000 433,520 0.8636 0.507 0.507 0.519 0.495 0.530 861,544 0.5032 -9.37%
1998-08-27 0 0.960 0.960 0.990 0.950 0.980 819,000 778,050 0.9500 0.559 0.559 0.577 0.554 0.571 1,405,587 0.5535 -2.04%
1998-08-26 0 0.980 0.970 1.000 0.980 1.000 206,000 205,060 0.9954 0.571 0.565 0.583 0.571 0.583 353,542 0.5800 -2.00%
1998-08-25 0 1.000 0.990 1.000 1.000 1.010 194,000 194,500 1.0026 0.583 0.577 0.583 0.583 0.589 332,947 0.5842 1.01%
1998-08-24 0 0.990 0.980 1.000 0.980 1.050 748,000 760,860 1.0172 0.577 0.571 0.583 0.571 0.612 1,283,735 0.5927 -7.48%
1998-08-21 0 1.070 1.060 1.070 1.070 1.080 108,000 115,740 1.0717 0.623 0.618 0.623 0.623 0.629 185,352 0.6244 0.94%
1998-08-20 0 1.060 1.060 1.100 1.060 1.090 447,000 477,260 1.0677 0.618 0.618 0.641 0.618 0.635 767,152 0.6221 0.00%
1998-08-19 0 1.060 1.050 1.060 1.040 1.060 160,000 167,180 1.0449 0.618 0.612 0.618 0.606 0.618 274,596 0.6088 0.00%
1998-08-18 0 1.060 1.050 1.090 - - 0 0 - 0.618 0.612 0.635 - - 0 - 0.00%
1998-08-14 0 1.060 1.060 1.100 1.030 1.060 142,000 147,840 1.0411 0.618 0.618 0.641 0.600 0.618 243,704 0.6066 2.91%
1998-08-13 0 1.030 1.030 1.050 1.030 1.060 208,000 218,580 1.0509 0.600 0.600 0.612 0.600 0.618 356,975 0.6123 -6.36%
1998-08-12 0 1.100 1.080 1.100 1.010 1.100 570,000 606,720 1.0644 0.641 0.629 0.641 0.589 0.641 978,248 0.6202 0.00%
1998-08-11 0 1.100 1.070 1.100 1.060 1.100 595,000 646,440 1.0865 0.641 0.623 0.641 0.618 0.641 1,021,153 0.6330 0.00%
1998-08-10 0 1.100 1.100 1.110 1.050 1.100 558,000 612,980 1.0985 0.641 0.641 0.647 0.612 0.641 957,653 0.6401 3.77%
1998-08-07 0 1.060 1.060 1.100 1.040 1.060 626,000 657,500 1.0503 0.618 0.618 0.641 0.606 0.618 1,074,356 0.6120 0.95%
1998-08-06 0 1.050 1.040 1.050 1.030 1.050 239,000 250,830 1.0495 0.612 0.606 0.612 0.600 0.612 410,177 0.6115 0.96%
1998-08-05 0 1.040 1.040 1.050 1.000 1.050 380,000 395,950 1.0420 0.606 0.606 0.612 0.583 0.612 652,165 0.6071 -3.70%
1998-08-04 0 1.080 1.080 1.110 1.080 1.110 532,000 584,720 1.0991 0.629 0.629 0.647 0.629 0.647 913,031 0.6404 -4.42%
1998-08-03 0 1.130 1.130 1.140 1.130 1.150 180,000 204,900 1.1383 0.658 0.658 0.664 0.658 0.670 308,920 0.6633 -2.59%
1998-07-31 0 1.160 1.130 1.160 1.100 1.160 1,076,000 1,231,180 1.1442 0.676 0.658 0.676 0.641 0.676 1,846,657 0.6667 5.45%
1998-07-30 0 1.100 1.040 1.100 1.100 1.100 32,000 35,200 1.1000 0.641 0.606 0.641 0.641 0.641 54,919 0.6409 0.00%
1998-07-29 0 1.100 1.100 1.130 1.080 1.100 253,000 278,000 1.0988 0.641 0.641 0.658 0.629 0.641 434,205 0.6403 0.00%
1998-07-28 0 1.100 1.100 1.140 1.100 1.100 94,000 103,400 1.1000 0.641 0.641 0.664 0.641 0.641 161,325 0.6409 -0.90%
1998-07-27 0 1.110 1.070 1.120 1.070 1.110 90,000 96,700 1.0744 0.647 0.623 0.653 0.623 0.647 154,460 0.6261 0.91%
1998-07-24 0 1.100 1.100 1.120 1.000 1.080 382,000 399,260 1.0452 0.641 0.641 0.653 0.583 0.629 655,597 0.6090 0.00%
1998-07-23 0 1.100 1.070 1.100 1.070 1.120 696,000 764,320 1.0982 0.641 0.623 0.641 0.623 0.653 1,194,492 0.6399 -5.17%
1998-07-22 0 1.160 1.150 1.160 1.140 1.160 472,000 543,440 1.1514 0.676 0.670 0.676 0.664 0.676 810,058 0.6709 0.87%
1998-07-21 0 1.150 1.150 1.170 1.150 1.180 330,000 383,900 1.1633 0.670 0.670 0.682 0.670 0.688 566,354 0.6778 -4.17%
1998-07-20 0 1.200 1.150 1.200 1.170 1.200 658,000 788,680 1.1986 0.699 0.670 0.699 0.682 0.699 1,129,275 0.6984 3.45%
1998-07-17 0 1.160 1.160 1.170 1.150 1.180 790,000 915,100 1.1584 0.676 0.676 0.682 0.670 0.688 1,355,817 0.6749 -1.69%
1998-07-16 0 1.180 1.170 1.200 1.180 1.180 142,000 167,560 1.1800 0.688 0.682 0.699 0.688 0.688 243,704 0.6876 0.00%
1998-07-15 0 1.180 1.160 1.180 1.160 1.200 197,000 230,380 1.1694 0.688 0.676 0.688 0.676 0.699 338,096 0.6814 1.72%
1998-07-14 0 1.160 1.150 1.170 1.160 1.180 70,000 81,800 1.1686 0.676 0.670 0.682 0.676 0.688 120,136 0.6809 -3.33%
1998-07-13 0 1.200 1.180 1.200 1.170 1.200 100,000 118,700 1.1870 0.699 0.688 0.699 0.682 0.699 171,622 0.6916 -2.44%
1998-07-10 0 1.230 1.200 1.230 1.180 1.230 6,990,000 8,389,420 1.2002 0.717 0.699 0.717 0.688 0.717 11,996,404 0.6993 4.24%
1998-07-09 0 1.180 1.180 1.230 1.180 1.240 266,000 316,820 1.1911 0.688 0.688 0.717 0.688 0.723 456,516 0.6940 -1.67%
1998-07-08 0 1.200 1.200 1.210 1.190 1.200 6,933,000 8,318,742 1.1999 0.699 0.699 0.705 0.693 0.699 11,898,579 0.6991 0.00%
1998-07-07 0 1.200 1.180 1.200 1.180 1.200 6,204,000 7,444,720 1.2000 0.699 0.688 0.699 0.688 0.699 10,647,452 0.6992 0.00%
1998-07-06 0 1.200 1.200 1.220 1.160 1.200 510,000 605,992 1.1882 0.699 0.699 0.711 0.676 0.699 875,274 0.6923 0.84%
1998-07-03 0 1.190 1.190 1.240 1.190 1.210 168,000 201,360 1.1986 0.693 0.693 0.723 0.693 0.705 288,326 0.6984 -1.65%
1998-07-02 0 1.210 1.140 1.210 1.190 1.220 1,354,000 1,588,328 1.1731 0.705 0.664 0.705 0.693 0.711 2,323,767 0.6835 0.00%
1998-06-30 0 1.210 1.200 1.210 1.140 1.220 236,000 276,900 1.1733 0.705 0.699 0.705 0.664 0.711 405,029 0.6837 8.04%
1998-06-29 0 1.120 1.110 1.210 1.110 1.170 552,000 625,520 1.1332 0.653 0.647 0.705 0.647 0.682 947,356 0.6603 -8.20%
1998-06-26 0 1.220 1.200 1.220 1.220 1.230 175,000 213,780 1.2216 0.711 0.699 0.711 0.711 0.717 300,339 0.7118 -0.81%
1998-06-25 0 1.230 1.230 1.250 1.190 1.240 708,000 857,800 1.2116 0.717 0.717 0.728 0.693 0.723 1,215,086 0.7060 0.82%
1998-06-24 0 1.220 1.160 1.220 1.100 1.230 730,000 834,800 1.1436 0.711 0.676 0.711 0.641 0.717 1,252,843 0.6663 -0.81%
1998-06-23 0 1.230 1.190 1.230 1.230 1.280 214,000 269,380 1.2588 0.717 0.693 0.717 0.717 0.746 367,272 0.7335 -1.60%
1998-06-22 0 1.250 - 1.250 1.260 1.350 348,000 446,460 1.2829 0.728 - 0.728 0.734 0.787 597,246 0.7475 -9.42%
1998-06-19 0 1.380 1.380 - 1.250 1.370 496,000 631,640 1.2735 0.804 0.804 - 0.728 0.798 851,247 0.7420 10.40%
1998-06-18 0 1.250 1.220 1.250 1.220 1.250 136,000 168,340 1.2378 0.728 0.711 0.728 0.711 0.728 233,406 0.7212 6.84%
1998-06-17 0 1.170 1.160 1.200 1.150 1.190 160,000 185,440 1.1590 0.682 0.676 0.699 0.670 0.693 274,596 0.6753 1.74%
1998-06-16 0 1.150 1.140 1.150 1.140 1.170 182,000 209,240 1.1497 0.670 0.664 0.670 0.664 0.682 312,353 0.6699 -0.86%
1998-06-15 0 1.160 1.160 1.170 1.140 1.180 200,000 231,100 1.1555 0.676 0.676 0.682 0.664 0.688 343,245 0.6733 -1.69%
1998-06-12 0 1.180 1.150 - 1.140 1.180 45,000 51,810 1.1513 0.688 0.670 - 0.664 0.688 77,230 0.6709 2.61%
1998-06-11 0 1.150 1.150 1.190 1.110 1.150 88,000 100,220 1.1389 0.670 0.670 0.693 0.647 0.670 151,028 0.6636 -1.71%
1998-06-10 0 1.170 1.140 1.200 1.140 1.200 900,000 1,044,400 1.1604 0.682 0.664 0.699 0.664 0.699 1,544,601 0.6762 -0.85%
1998-06-09 0 1.180 1.100 1.180 1.180 1.230 275,000 332,310 1.2084 0.688 0.641 0.688 0.688 0.717 471,962 0.7041 -5.60%
1998-06-08 0 1.250 1.250 1.260 1.240 1.260 258,000 322,080 1.2484 0.728 0.728 0.734 0.723 0.734 442,786 0.7274 -2.34%
1998-06-05 0 1.280 1.280 1.310 1.280 1.300 202,000 261,560 1.2949 0.746 0.746 0.763 0.746 0.757 346,677 0.7545 -3.03%
1998-06-04 0 1.320 - 1.320 1.320 1.320 86,000 113,520 1.3200 0.769 - 0.769 0.769 0.769 147,595 0.7691 0.00%
1998-06-03 0 1.320 1.260 1.320 1.230 1.320 150,900 190,594 1.2630 0.769 0.734 0.769 0.717 0.769 258,978 0.7359 8.20%
1998-06-02 0 1.220 1.210 1.220 1.160 1.260 532,000 654,660 1.2306 0.711 0.705 0.711 0.676 0.734 913,031 0.7170 -4.69%
1998-06-01 0 1.280 1.250 1.280 1.250 1.280 136,000 171,800 1.2632 0.746 0.728 0.746 0.728 0.746 233,406 0.7361 2.40%
1998-05-29 0 1.250 1.250 1.290 1.220 1.300 158,000 198,620 1.2571 0.728 0.728 0.752 0.711 0.757 271,163 0.7325 -2.34%
1998-05-28 0 1.280 1.280 1.300 1.270 1.350 148,000 192,900 1.3034 0.746 0.746 0.757 0.740 0.787 254,001 0.7594 -3.76%
1998-05-27 0 1.330 - 1.330 1.330 1.430 497,000 698,830 1.4061 0.775 - 0.775 0.775 0.833 852,963 0.8193 -5.67%
1998-05-26 0 1.410 1.410 1.440 1.380 1.450 400,000 562,800 1.4070 0.822 0.822 0.839 0.804 0.845 686,490 0.8198 0.71%
1998-05-25 0 1.400 1.400 1.430 1.400 1.450 317,900 449,065 1.4126 0.816 0.816 0.833 0.816 0.845 545,588 0.8231 3.70%
1998-05-22 0 1.350 1.350 1.400 1.350 1.400 122,000 168,100 1.3779 0.787 0.787 0.816 0.787 0.816 209,379 0.8028 -5.59%
1998-05-21 0 1.430 1.400 1.430 1.400 1.430 136,000 193,980 1.4263 0.833 0.816 0.833 0.816 0.833 233,406 0.8311 0.70%
1998-05-20 0 1.420 1.420 - 1.360 1.420 418,000 585,400 1.4005 0.827 0.827 - 0.792 0.827 717,382 0.8160 4.41%
1998-05-19 0 1.360 1.360 1.380 1.340 1.350 133,000 179,180 1.3472 0.792 0.792 0.804 0.781 0.787 228,258 0.7850 0.00%
1998-05-18 0 1.360 1.320 1.360 1.350 1.360 405,000 549,280 1.3562 0.792 0.769 0.792 0.787 0.792 695,071 0.7903 0.00%
1998-05-15 0 1.360 1.270 1.360 1.260 1.360 239,000 310,000 1.2971 0.792 0.740 0.792 0.734 0.792 410,177 0.7558 4.62%
1998-05-14 0 1.300 1.270 - 1.240 1.300 674,000 843,880 1.2520 0.757 0.740 - 0.723 0.757 1,156,735 0.7295 9.24%
1998-05-13 0 1.190 1.190 1.240 1.180 1.190 150,000 178,000 1.1867 0.693 0.693 0.723 0.688 0.693 257,434 0.6914 0.00%
1998-05-12 0 1.190 1.190 1.200 1.170 1.290 1,028,000 1,259,440 1.2251 0.693 0.693 0.699 0.682 0.752 1,764,278 0.7139 -7.03%
1998-05-11 0 1.280 1.280 1.330 1.280 1.410 718,000 985,140 1.3721 0.746 0.746 0.775 0.746 0.822 1,232,249 0.7995 -9.22%
1998-05-08 0 1.410 - 1.420 1.410 1.490 636,000 916,300 1.4407 0.822 - 0.827 0.822 0.868 1,091,518 0.8395 -2.76%
1998-05-07 0 1.450 1.420 1.450 1.360 1.450 302,000 421,160 1.3946 0.845 0.827 0.845 0.792 0.845 518,300 0.8126 -2.68%
1998-05-06 0 1.490 1.490 1.580 1.430 1.500 344,000 501,120 1.4567 0.868 0.868 0.921 0.833 0.874 590,381 0.8488 -0.67%
1998-05-05 0 1.500 1.310 1.500 1.400 1.500 28,000 41,000 1.4643 0.874 0.763 0.874 0.816 0.874 48,054 0.8532 0.00%
1998-05-04 0 1.500 - 1.500 1.480 1.500 106,000 158,000 1.4906 0.874 - 0.874 0.862 0.874 181,920 0.8685 0.00%
1998-05-01 0 1.500 - 1.500 1.500 1.540 174,000 264,160 1.5182 0.874 - 0.874 0.874 0.897 298,623 0.8846 -0.66%
1998-04-30 0 1.510 1.500 1.530 1.510 1.630 407,200 630,184 1.5476 0.880 0.874 0.891 0.880 0.950 698,846 0.9017 -6.79%
1998-04-29 0 1.620 1.550 1.620 1.630 1.630 70,000 113,960 1.6280 0.944 0.903 0.944 0.950 0.950 120,136 0.9486 -0.61%
1998-04-28 0 1.630 1.610 1.630 1.610 1.630 278,000 450,360 1.6200 0.950 0.938 0.950 0.938 0.950 477,110 0.9439 0.00%
1998-04-27 0 1.630 1.610 1.630 1.630 1.650 85,000 139,290 1.6387 0.950 0.938 0.950 0.950 0.961 145,879 0.9548 -2.98%
1998-04-24 0 1.680 1.630 - 1.600 1.680 235,000 384,590 1.6366 0.979 0.950 - 0.932 0.979 403,313 0.9536 1.20%
1998-04-23 0 1.660 1.650 1.660 1.650 1.700 130,000 215,600 1.6585 0.967 0.961 0.967 0.961 0.991 223,109 0.9663 0.61%
1998-04-22 0 1.650 1.650 1.700 1.630 1.760 246,000 409,140 1.6632 0.961 0.961 0.991 0.950 1.026 422,191 0.9691 -6.25%
1998-04-21 0 1.760 1.720 1.780 1.720 1.800 288,000 508,200 1.7646 1.026 1.002 1.037 1.002 1.049 494,272 1.0282 0.00%
1998-04-20 0 1.760 1.760 1.790 1.750 1.760 128,000 225,080 1.7584 1.026 1.026 1.043 1.020 1.026 219,677 1.0246 0.57%
1998-04-17 0 1.750 1.750 1.770 1.680 1.770 440,000 769,000 1.7477 1.020 1.020 1.031 0.979 1.031 755,138 1.0184 0.00%
1998-04-16 0 1.750 1.750 1.770 1.750 1.780 648,600 1,143,272 1.7627 1.020 1.020 1.031 1.020 1.037 1,113,143 1.0271 -1.13%
1998-04-15 0 1.770 1.750 1.780 1.760 1.780 540,000 954,820 1.7682 1.031 1.020 1.037 1.026 1.037 926,761 1.0303 -0.56%
1998-04-14 0 1.780 1.760 1.800 1.750 1.840 1,359,000 2,407,640 1.7716 1.037 1.026 1.049 1.020 1.072 2,332,348 1.0323 0.00%
1998-04-09 0 1.780 1.770 1.790 1.700 1.800 586,000 1,029,740 1.7572 1.037 1.031 1.043 0.991 1.049 1,005,707 1.0239 5.33%
1998-04-08 0 1.690 1.690 1.700 1.680 1.700 81,000 137,050 1.6920 0.985 0.985 0.991 0.979 0.991 139,014 0.9859 0.00%
1998-04-07 0 1.690 1.690 1.710 1.690 1.690 142,000 239,980 1.6900 0.985 0.985 0.996 0.985 0.985 243,704 0.9847 -3.43%
1998-04-03 0 1.750 1.750 1.830 1.740 1.750 354,000 618,760 1.7479 1.020 1.020 1.066 1.014 1.020 607,543 1.0185 -2.23%
1998-04-02 0 1.790 1.760 1.790 1.770 1.790 536,000 955,320 1.7823 1.043 1.026 1.043 1.031 1.043 919,896 1.0385 -0.56%
1998-04-01 0 1.800 1.800 1.850 1.790 1.810 854,000 1,537,860 1.8008 1.049 1.049 1.078 1.043 1.055 1,465,655 1.0493 0.00%
1998-03-31 0 1.800 1.800 1.810 1.800 1.860 3,377,000 6,094,750 1.8048 1.049 1.049 1.055 1.049 1.084 5,795,688 1.0516 -0.55%
1998-03-30 0 1.810 1.800 1.810 1.790 1.840 2,297,000 4,150,120 1.8068 1.055 1.049 1.055 1.043 1.072 3,942,166 1.0528 -1.09%
1998-03-27 0 1.830 1.830 1.840 1.830 1.850 460,000 849,180 1.8460 1.066 1.066 1.072 1.066 1.078 789,463 1.0756 -1.08%
1998-03-26 0 1.850 1.840 1.860 1.840 1.940 1,420,000 2,652,540 1.8680 1.078 1.072 1.084 1.072 1.130 2,437,038 1.0884 -0.54%
1998-03-25 0 1.860 1.850 1.880 1.850 1.880 862,000 1,608,900 1.8665 1.084 1.078 1.095 1.078 1.095 1,479,385 1.0875 2.20%
1998-03-24 0 1.820 1.800 1.810 1.770 1.840 668,000 1,220,960 1.8278 1.060 1.049 1.055 1.031 1.072 1,146,437 1.0650 1.11%
1998-03-23 0 1.800 1.790 1.810 1.800 1.840 270,000 491,400 1.8200 1.049 1.043 1.055 1.049 1.072 463,380 1.0605 -2.17%
1998-03-20 0 1.840 1.820 1.840 1.840 1.900 709,000 1,312,860 1.8517 1.072 1.060 1.072 1.072 1.107 1,216,803 1.0789 1.10%
1998-03-19 0 1.820 1.830 - 1.780 1.840 662,000 1,203,800 1.8184 1.060 1.066 - 1.037 1.072 1,136,140 1.0596 2.25%
1998-03-18 0 1.780 1.770 1.780 1.770 1.800 661,000 1,185,980 1.7942 1.037 1.031 1.037 1.031 1.049 1,134,424 1.0454 -1.11%
1998-03-17 0 1.800 1.800 1.820 1.800 1.840 734,000 1,334,880 1.8186 1.049 1.049 1.060 1.049 1.072 1,259,708 1.0597 1.12%
1998-03-16 0 1.780 - 1.780 1.780 1.800 294,000 526,720 1.7916 1.037 - 1.037 1.037 1.049 504,570 1.0439 0.00%
1998-03-13 0 1.780 - 1.780 1.780 1.800 326,000 583,300 1.7893 1.037 - 1.037 1.037 1.049 559,489 1.0426 0.00%
1998-03-12 0 1.780 1.780 1.870 1.780 1.900 176,000 331,520 1.8836 1.037 1.037 1.090 1.037 1.107 302,055 1.0975 -3.26%
1998-03-11 0 1.840 1.840 1.860 1.840 1.870 160,000 296,120 1.8508 1.072 1.072 1.084 1.072 1.090 274,596 1.0784 -3.16%
1998-03-10 0 1.900 1.880 1.930 1.850 1.930 400,000 744,060 1.8602 1.107 1.095 1.125 1.078 1.125 686,490 1.0839 1.60%
1998-03-09 0 1.870 1.840 1.870 1.780 1.870 550,001 1,012,122 1.8402 1.090 1.072 1.090 1.037 1.090 943,925 1.0722 5.65%
1998-03-06 0 1.770 1.770 1.780 1.730 1.790 394,000 698,320 1.7724 1.031 1.031 1.037 1.008 1.043 676,192 1.0327 1.14%
1998-03-05 0 1.750 1.700 1.750 1.750 1.840 950,000 1,712,620 1.8028 1.020 0.991 1.020 1.020 1.072 1,630,413 1.0504 -3.31%
1998-03-04 0 1.810 - 1.850 1.810 1.950 384,000 734,260 1.9121 1.055 - 1.078 1.055 1.136 659,030 1.1142 -6.22%
1998-03-03 0 1.930 1.920 1.930 1.920 1.950 585,000 1,127,230 1.9269 1.125 1.119 1.125 1.119 1.136 1,003,991 1.1227 0.00%
1998-03-02 0 1.930 1.920 1.950 1.900 2.100 866,000 1,717,830 1.9836 1.125 1.119 1.136 1.107 1.224 1,486,250 1.1558 -0.52%
1998-02-27 0 1.940 1.940 1.960 1.900 1.960 314,000 605,080 1.9270 1.130 1.130 1.142 1.107 1.142 538,894 1.1228 2.11%
1998-02-26 0 1.900 1.900 1.970 1.890 1.900 70,000 132,940 1.8991 1.107 1.107 1.148 1.101 1.107 120,136 1.1066 -3.55%
1998-02-25 0 1.970 1.960 1.970 1.950 2.050 516,000 1,029,600 1.9953 1.148 1.142 1.148 1.136 1.194 885,571 1.1626 1.03%
1998-02-24 0 1.950 1.950 1.960 1.880 1.950 533,000 1,025,690 1.9244 1.136 1.136 1.142 1.095 1.136 914,747 1.1213 5.41%
1998-02-23 0 1.850 1.850 1.900 1.800 1.900 124,000 229,300 1.8492 1.078 1.078 1.107 1.049 1.107 212,812 1.0775 2.78%
1998-02-20 0 1.800 1.800 - 1.760 1.800 99,000 174,700 1.7646 1.049 1.049 - 1.026 1.049 169,906 1.0282 0.00%
1998-02-19 0 1.800 1.760 1.800 1.760 1.800 672,000 1,190,174 1.7711 1.049 1.026 1.049 1.026 1.049 1,153,302 1.0320 3.45%
1998-02-18 0 1.740 1.740 1.800 1.740 1.740 10,000 17,400 1.7400 1.014 1.014 1.049 1.014 1.014 17,162 1.0139 -1.69%
1998-02-17 0 1.770 1.690 1.800 1.740 1.800 190,000 334,280 1.7594 1.031 0.985 1.049 1.014 1.049 326,083 1.0251 3.51%
1998-02-16 0 1.710 1.660 1.710 1.650 1.800 906,000 1,548,940 1.7096 0.996 0.967 0.996 0.961 1.049 1,554,899 0.9962 -6.04%
1998-02-13 0 1.820 1.820 1.840 1.820 1.910 518,000 961,240 1.8557 1.060 1.060 1.072 1.060 1.113 889,004 1.0813 -4.21%
1998-02-12 0 1.900 - 1.900 1.900 1.950 529,000 1,020,750 1.9296 1.107 - 1.107 1.107 1.136 907,882 1.1243 -2.56%
1998-02-11 0 1.950 1.930 1.970 1.920 2.000 648,500 1,271,025 1.9599 1.136 1.125 1.148 1.119 1.165 1,112,971 1.1420 1.56%
1998-02-10 0 1.920 1.910 1.940 1.870 1.970 1,218,000 2,340,500 1.9216 1.119 1.113 1.130 1.090 1.148 2,090,361 1.1197 0.52%
1998-02-09 0 1.910 1.910 1.960 1.890 1.960 1,246,000 2,405,260 1.9304 1.113 1.113 1.142 1.101 1.142 2,138,415 1.1248 3.80%
1998-02-06 0 1.840 1.830 1.870 1.820 1.890 750,000 1,381,720 1.8423 1.072 1.066 1.090 1.060 1.101 1,287,168 1.0735 1.10%
1998-02-05 0 1.820 1.820 1.850 1.810 1.860 688,000 1,262,920 1.8356 1.060 1.060 1.078 1.055 1.084 1,180,762 1.0696 0.00%
1998-02-04 0 1.820 1.820 1.850 1.720 1.850 1,013,000 1,785,760 1.7628 1.060 1.060 1.078 1.002 1.078 1,738,535 1.0272 4.60%
1998-02-03 0 1.740 1.700 1.740 1.650 1.770 1,626,000 2,807,240 1.7265 1.014 0.991 1.014 0.961 1.031 2,790,580 1.0060 8.75%
1998-02-02 0 1.600 1.600 1.620 1.480 1.650 5,615,500 8,963,578 1.5962 0.932 0.932 0.944 0.862 0.961 9,637,455 0.9301 11.11%
1998-01-27 0 1.440 1.320 1.440 1.260 1.440 788,000 1,078,100 1.3681 0.839 0.769 0.839 0.734 0.839 1,352,384 0.7972 17.07%
1998-01-26 0 1.230 1.230 1.260 1.150 1.260 592,000 706,620 1.1936 0.717 0.717 0.734 0.670 0.734 1,016,004 0.6955 6.96%
1998-01-23 0 1.150 1.150 1.170 1.100 1.180 596,000 682,600 1.1453 0.670 0.670 0.682 0.641 0.688 1,022,869 0.6673 -0.86%
1998-01-22 0 1.160 1.140 1.160 1.100 1.180 1,856,000 2,127,100 1.1461 0.676 0.664 0.676 0.641 0.688 3,185,311 0.6678 0.87%
1998-01-21 0 1.150 1.150 1.160 1.100 1.160 1,081,000 1,232,770 1.1404 0.670 0.670 0.676 0.641 0.676 1,855,238 0.6645 0.88%
1998-01-20 0 1.140 1.100 1.140 1.090 1.190 2,170,000 2,442,960 1.1258 0.664 0.641 0.664 0.635 0.693 3,724,206 0.6560 0.00%
1998-01-19 0 1.140 1.120 1.140 1.030 1.150 4,030,000 4,271,610 1.0600 0.664 0.653 0.664 0.600 0.670 6,916,382 0.6176 12.87%
1998-01-16 0 1.010 1.010 1.020 0.960 1.130 3,869,000 4,049,990 1.0468 0.589 0.589 0.594 0.559 0.658 6,640,070 0.6099 -6.48%
1998-01-15 0 1.080 1.030 1.080 0.980 1.250 3,584,000 3,893,380 1.0863 0.629 0.600 0.629 0.571 0.728 6,150,946 0.6330 -12.90%
1998-01-14 0 1.240 1.230 1.240 1.200 1.280 1,922,000 2,382,800 1.2398 0.723 0.717 0.723 0.699 0.746 3,298,582 0.7224 10.71%
1998-01-13 0 1.120 1.090 1.100 0.920 1.120 2,138,000 2,164,000 1.0122 0.653 0.635 0.641 0.536 0.653 3,669,286 0.5898 24.44%
1998-01-12 0 0.900 0.900 0.920 0.900 1.300 1,658,000 1,773,240 1.0695 0.524 0.524 0.536 0.524 0.757 2,845,499 0.6232 -35.71%
1998-01-09 0 1.400 1.400 1.460 1.400 1.500 616,000 897,444 1.4569 0.816 0.816 0.851 0.816 0.874 1,057,194 0.8489 -6.67%
1998-01-08 0 1.500 1.500 1.520 1.480 1.630 1,097,000 1,719,020 1.5670 0.874 0.874 0.886 0.862 0.950 1,882,697 0.9131 -7.41%
1998-01-07 0 1.620 1.580 1.690 1.620 1.780 592,000 1,001,300 1.6914 0.944 0.921 0.985 0.944 1.037 1,016,004 0.9855 -8.99%
1998-01-06 0 1.780 1.770 1.780 1.760 1.790 1,246,000 2,216,960 1.7793 1.037 1.031 1.037 1.026 1.043 2,138,415 1.0367 0.56%
1998-01-05 0 1.770 1.730 1.780 1.770 1.810 326,000 582,800 1.7877 1.031 1.008 1.037 1.031 1.055 559,489 1.0417 -2.21%
1998-01-02 0 1.810 1.800 1.810 1.800 1.830 254,000 457,740 1.8021 1.055 1.049 1.055 1.049 1.066 435,921 1.0501 0.00%
1997-12-31 0 1.810 1.810 1.840 1.770 1.840 176,000 318,880 1.8118 1.055 1.055 1.072 1.031 1.072 302,055 1.0557 2.26%
1997-12-30 0 1.770 1.770 1.800 1.770 1.830 256,000 459,980 1.7968 1.031 1.031 1.049 1.031 1.066 439,353 1.0469 -3.28%
1997-12-29 0 1.830 - 1.830 1.820 1.860 203,000 373,770 1.8412 1.066 - 1.066 1.060 1.084 348,393 1.0728 -0.54%
1997-12-24 0 1.840 1.830 1.850 1.820 1.850 172,000 315,880 1.8365 1.072 1.066 1.078 1.060 1.078 295,190 1.0701 0.00%
1997-12-23 0 1.840 1.820 1.840 1.800 1.850 894,000 1,622,120 1.8145 1.072 1.060 1.072 1.049 1.078 1,534,304 1.0572 1.10%
1997-12-22 0 1.820 1.770 1.830 1.770 1.960 324,000 595,740 1.8387 1.060 1.031 1.066 1.031 1.142 556,056 1.0714 -9.00%
1997-12-19 0 2.000 1.980 2.000 1.940 2.000 148,000 291,460 1.9693 1.165 1.154 1.165 1.130 1.165 254,001 1.1475 0.00%
1997-12-18 0 2.000 1.980 2.000 1.980 2.000 1,085,000 2,163,540 1.9940 1.165 1.154 1.165 1.154 1.165 1,862,103 1.1619 0.50%
1997-12-17 0 1.990 1.990 2.000 1.980 2.000 866,000 1,718,400 1.9843 1.160 1.160 1.165 1.154 1.165 1,486,250 1.1562 1.02%
1997-12-16 0 1.970 1.930 1.970 1.930 2.000 566,000 1,114,900 1.9698 1.148 1.125 1.148 1.125 1.165 971,383 1.1477 -1.01%
1997-12-15 0 1.990 1.960 2.000 1.960 2.075 764,000 1,547,100 2.0250 1.160 1.142 1.165 1.142 1.209 1,311,195 1.1799 -2.93%
1997-12-12 0 2.050 2.025 2.075 2.000 2.075 1,207,000 2,453,950 2.0331 1.194 1.180 1.209 1.165 1.209 2,071,482 1.1846 2.50%
1997-12-11 0 2.000 1.980 2.000 2.000 2.125 912,000 1,847,100 2.0253 1.165 1.154 1.165 1.165 1.238 1,565,196 1.1801 -5.88%
1997-12-10 0 2.125 2.100 2.125 2.125 2.175 260,000 562,000 2.1615 1.238 1.224 1.238 1.238 1.267 446,218 1.2595 -2.30%
1997-12-09 0 2.175 2.150 2.175 2.125 2.200 751,000 1,616,880 2.1530 1.267 1.253 1.267 1.238 1.282 1,288,884 1.2545 0.00%
1997-12-08 0 2.175 2.175 2.225 2.150 2.325 1,605,000 3,583,200 2.2325 1.267 1.267 1.296 1.253 1.355 2,754,539 1.3008 0.00%
1997-12-05 0 2.175 2.150 2.175 2.125 2.175 926,000 1,994,450 2.1538 1.267 1.253 1.267 1.238 1.267 1,589,223 1.2550 1.16%
1997-12-04 0 2.150 2.100 2.150 2.025 2.200 551,000 1,177,000 2.1361 1.253 1.224 1.253 1.180 1.282 945,639 1.2447 0.00%
1997-12-03 0 2.150 2.100 2.175 2.050 2.200 148,000 322,150 2.1767 1.253 1.224 1.267 1.194 1.282 254,001 1.2683 -2.27%
1997-12-02 0 2.200 2.200 2.300 2.000 2.200 770,000 1,617,600 2.1008 1.282 1.282 1.340 1.165 1.282 1,321,492 1.2241 8.64%
1997-12-01 0 2.025 2.000 2.025 2.000 2.125 301,500 614,010 2.0365 1.180 1.165 1.180 1.165 1.238 517,441 1.1866 -5.81%
1997-11-28 0 2.150 2.200 - 2.000 2.150 666,000 1,365,450 2.0502 1.253 1.282 - 1.165 1.253 1,143,005 1.1946 4.88%
1997-11-27 0 2.050 2.050 2.100 2.025 2.100 782,000 1,606,050 2.0538 1.194 1.194 1.224 1.180 1.224 1,342,087 1.1967 0.00%
1997-11-26 0 2.050 2.050 2.125 2.000 2.150 281,700 589,726 2.0935 1.194 1.194 1.238 1.165 1.253 483,460 1.2198 -3.53%
1997-11-25 0 2.125 2.075 2.100 2.000 2.150 448,000 942,250 2.1032 1.238 1.209 1.224 1.165 1.253 768,868 1.2255 4.94%
1997-11-24 0 2.025 2.025 2.150 2.000 2.150 507,000 1,056,970 2.0848 1.180 1.180 1.253 1.165 1.253 870,125 1.2147 -6.90%
1997-11-21 0 2.175 2.100 2.175 2.100 2.200 426,000 919,300 2.1580 1.267 1.224 1.267 1.224 1.282 731,111 1.2574 2.35%
1997-11-20 0 2.125 2.075 2.125 2.025 2.200 268,000 566,200 2.1127 1.238 1.209 1.238 1.180 1.282 459,948 1.2310 1.19%
1997-11-19 0 2.100 2.100 2.150 2.000 2.150 375,500 769,245 2.0486 1.224 1.224 1.253 1.165 1.253 644,442 1.1937 0.00%
1997-11-18 0 2.100 2.050 2.100 2.100 2.250 436,000 956,600 2.1940 1.224 1.194 1.224 1.224 1.311 748,274 1.2784 -4.55%
1997-11-17 0 2.200 2.175 2.200 2.150 2.250 709,000 1,550,050 2.1862 1.282 1.267 1.282 1.253 1.311 1,216,803 1.2739 3.53%
1997-11-14 0 2.125 2.125 2.150 2.100 2.200 713,000 1,529,450 2.1451 1.238 1.238 1.253 1.224 1.282 1,223,668 1.2499 2.41%
1997-11-13 0 2.075 2.050 2.150 2.025 2.150 733,500 1,532,575 2.0894 1.209 1.194 1.253 1.180 1.253 1,258,850 1.2174 -3.49%
1997-11-12 0 2.150 2.125 2.150 2.100 2.300 617,000 1,339,250 2.1706 1.253 1.238 1.253 1.224 1.340 1,058,910 1.2647 -7.53%
1997-11-11 0 2.325 2.300 2.350 2.250 2.350 364,000 837,950 2.3021 1.355 1.340 1.369 1.311 1.369 624,705 1.3414 -1.06%
1997-11-10 0 2.350 2.350 2.375 2.350 2.400 282,000 666,650 2.3640 1.369 1.369 1.384 1.369 1.398 483,975 1.3774 -3.09%
1997-11-07 0 2.425 2.375 2.425 2.350 2.450 560,000 1,331,650 2.3779 1.413 1.384 1.413 1.369 1.428 961,085 1.3856 -4.90%
1997-11-06 0 2.550 2.500 2.550 2.450 2.600 473,000 1,186,900 2.5093 1.486 1.457 1.486 1.428 1.515 811,774 1.4621 0.99%
1997-11-05 0 2.525 2.500 2.600 2.500 2.625 538,000 1,364,750 2.5367 1.471 1.457 1.515 1.457 1.530 923,328 1.4781 -4.72%
1997-11-04 0 2.650 2.600 2.700 2.400 2.900 1,128,000 3,054,500 2.7079 1.544 1.515 1.573 1.398 1.690 1,935,900 1.5778 -4.50%
1997-11-03 0 2.775 2.725 2.775 2.625 2.825 1,352,000 3,759,950 2.7810 1.617 1.588 1.617 1.530 1.646 2,320,335 1.6204 5.71%
1997-10-31 0 2.625 2.600 2.650 2.100 2.750 1,663,000 4,158,550 2.5006 1.530 1.515 1.544 1.224 1.602 2,854,080 1.4571 19.32%
1997-10-30 0 2.200 2.175 2.250 2.025 2.200 1,210,000 2,569,830 2.1238 1.282 1.267 1.311 1.180 1.282 2,076,631 1.2375 8.64%
1997-10-29 0 2.025 2.000 2.025 1.950 2.050 1,921,000 3,848,900 2.0036 1.180 1.165 1.180 1.136 1.194 3,296,866 1.1674 8.87%
1997-10-28 0 1.860 1.850 1.860 1.860 2.100 2,396,000 4,657,470 1.9439 1.084 1.078 1.084 1.084 1.224 4,112,072 1.1326 -15.45%
1997-10-27 0 2.200 2.150 2.200 2.150 2.350 1,505,000 3,428,750 2.2782 1.282 1.253 1.282 1.253 1.369 2,582,917 1.3275 -5.38%
1997-10-24 0 2.325 2.200 2.425 2.025 2.425 1,512,000 3,413,100 2.2573 1.355 1.282 1.413 1.180 1.413 2,594,930 1.3153 10.71%
1997-10-23 0 2.100 2.000 2.100 1.950 2.400 1,364,000 2,805,600 2.0569 1.224 1.165 1.224 1.136 1.398 2,340,929 1.1985 -12.50%
1997-10-22 0 2.400 2.400 2.550 2.400 2.575 858,000 2,147,500 2.5029 1.398 1.398 1.486 1.398 1.500 1,472,520 1.4584 -6.80%
1997-10-21 0 2.575 2.575 2.600 2.550 2.700 818,000 2,137,000 2.6125 1.500 1.500 1.515 1.486 1.573 1,403,871 1.5222 -4.63%
1997-10-20 0 2.700 2.700 2.725 2.600 2.850 416,000 1,140,150 2.7407 1.573 1.573 1.588 1.515 1.661 713,949 1.5970 -3.57%
1997-10-17 0 2.800 2.800 2.850 2.650 2.900 1,411,000 3,939,900 2.7923 1.631 1.631 1.661 1.544 1.690 2,421,592 1.6270 2.75%
1997-10-16 0 2.725 2.700 2.750 2.675 2.775 1,488,000 4,049,850 2.7217 1.588 1.573 1.602 1.559 1.617 2,553,741 1.5858 -0.91%
1997-10-15 0 2.750 2.725 2.775 2.600 2.875 1,796,000 4,876,350 2.7151 1.602 1.588 1.617 1.515 1.675 3,082,338 1.5820 -5.17%
1997-10-14 0 2.900 2.875 2.925 2.850 3.025 776,000 2,296,150 2.9590 1.690 1.675 1.704 1.661 1.763 1,331,790 1.7241 0.87%
1997-10-13 0 2.875 2.875 2.900 2.875 3.000 1,064,000 3,133,650 2.9452 1.675 1.675 1.690 1.675 1.748 1,826,062 1.7161 -3.36%
1997-10-09 0 2.975 2.975 3.000 2.875 3.025 1,662,000 4,903,750 2.9505 1.733 1.733 1.748 1.675 1.763 2,852,364 1.7192 -0.83%
1997-10-08 0 3.000 2.900 3.000 3.000 3.200 522,000 1,631,050 3.1246 1.748 1.690 1.748 1.748 1.865 895,869 1.8206 -4.00%
1997-10-07 0 3.125 3.125 3.150 3.100 3.175 892,000 2,789,750 3.1275 1.821 1.821 1.835 1.806 1.850 1,530,872 1.8223 -2.34%
1997-10-06 0 3.200 3.200 3.250 3.150 3.250 266,000 850,800 3.1985 1.865 1.865 1.894 1.835 1.894 456,516 1.8637 -1.54%
1997-10-03 0 3.250 3.225 3.350 3.100 3.250 650,000 2,076,600 3.1948 1.894 1.879 1.952 1.806 1.894 1,115,545 1.8615 1.56%
1997-09-30 0 3.200 3.100 3.200 3.200 3.275 470,000 1,516,100 3.2257 1.865 1.806 1.865 1.865 1.908 806,625 1.8796 0.00%
1997-09-29 0 3.200 3.200 3.300 3.200 3.350 506,000 1,657,100 3.2749 1.865 1.865 1.923 1.865 1.952 868,409 1.9082 0.00%
1997-09-26 0 3.200 3.150 3.200 3.150 3.450 579,000 1,918,300 3.3131 1.865 1.835 1.865 1.835 2.010 993,694 1.9305 -6.57%
1997-09-25 0 3.425 3.325 3.450 3.150 3.475 1,410,000 4,645,700 3.2948 1.996 1.937 2.010 1.835 2.025 2,419,876 1.9198 11.38%
1997-09-24 0 3.075 3.025 3.100 3.000 3.200 1,740,000 5,333,400 3.0652 1.792 1.763 1.806 1.748 1.865 2,986,229 1.7860 0.00%
1997-09-23 0 3.075 3.000 3.225 3.000 3.325 2,500,000 8,016,950 3.2068 1.792 1.748 1.879 1.748 1.937 4,290,559 1.8685 -5.38%
1997-09-22 0 3.250 3.250 3.300 3.250 3.625 1,529,000 5,127,000 3.3532 1.894 1.894 1.923 1.894 2.112 2,624,106 1.9538 -10.34%
1997-09-19 0 3.625 3.600 3.650 3.625 3.925 1,120,000 4,206,750 3.7560 2.112 2.098 2.127 2.112 2.287 1,922,171 2.1885 -5.84%
1997-09-18 0 3.850 3.825 3.850 3.700 3.950 1,133,000 4,304,400 3.7991 2.243 2.229 2.243 2.156 2.302 1,944,482 2.2136 -3.14%
1997-09-16 0 3.975 3.950 4.000 3.900 4.150 862,000 3,406,800 3.9522 2.316 2.302 2.331 2.272 2.418 1,479,385 2.3028 -3.05%
1997-09-15 0 4.100 4.100 4.150 4.075 4.300 1,273,000 5,316,900 4.1767 2.389 2.389 2.418 2.374 2.506 2,184,753 2.4336 1.23%
1997-09-12 0 4.050 4.000 4.100 3.900 4.200 894,000 3,606,950 4.0346 2.360 2.331 2.389 2.272 2.447 1,534,304 2.3509 -0.61%
1997-09-11 0 4.075 4.050 4.075 4.000 4.150 1,194,000 4,825,650 4.0416 2.374 2.360 2.374 2.331 2.418 2,049,171 2.3549 -2.40%
1997-09-10 0 4.175 4.175 4.200 4.000 4.450 3,064,000 13,081,600 4.2695 2.433 2.433 2.447 2.331 2.593 5,258,510 2.4877 4.38%
1997-09-09 0 4.000 4.000 4.050 3.750 4.000 2,528,000 9,899,050 3.9158 2.331 2.331 2.360 2.185 2.331 4,338,614 2.2816 8.11%
1997-09-08 0 3.700 3.675 3.700 3.600 3.750 714,000 2,622,450 3.6729 2.156 2.141 2.156 2.098 2.185 1,225,384 2.1401 0.68%
1997-09-05 0 3.675 3.625 3.700 3.450 3.900 2,622,000 9,632,100 3.6736 2.141 2.112 2.156 2.010 2.272 4,499,939 2.1405 -3.29%
1997-09-04 0 3.800 3.800 3.825 3.700 4.000 4,113,159 15,526,046 3.7747 2.214 2.214 2.229 2.156 2.331 7,059,101 2.1994 -3.18%
1997-09-03 0 3.925 3.925 - 3.350 3.925 8,108,000 29,090,700 3.5879 2.287 2.287 - 1.952 2.287 13,915,142 2.0906 28.69%
1997-09-02 0 3.050 2.950 3.050 2.600 3.900 6,746,000 20,059,150 2.9735 1.777 1.719 1.777 1.515 2.272 11,577,645 1.7326 -21.79%
1997-09-01 0 3.900 3.900 4.000 3.900 4.750 3,190,000 14,235,050 4.4624 2.272 2.272 2.331 2.272 2.768 5,474,754 2.6001 -18.32%
1997-08-29 0 4.775 4.700 4.750 4.750 5.000 2,494,000 12,035,700 4.8259 2.782 2.739 2.768 2.768 2.913 4,280,262 2.8119 -4.50%
1997-08-28 0 5.000 4.975 5.050 4.950 5.400 3,596,000 18,515,500 5.1489 2.913 2.899 2.943 2.884 3.146 6,171,541 3.0001 -3.85%
1997-08-27 0 5.200 5.150 5.250 5.000 5.550 4,022,000 21,370,000 5.3133 3.030 3.001 3.059 2.913 3.234 6,902,652 3.0959 -2.80%
1997-08-26 0 5.350 5.300 5.350 5.200 5.700 8,378,000 45,343,100 5.4122 3.117 3.088 3.117 3.030 3.321 14,378,523 3.1535 4.90%
1997-08-25 0 5.100 5.100 5.150 5.000 5.300 4,805,841 24,660,503 5.1314 2.972 2.972 3.001 2.913 3.088 8,247,899 2.9899 4.08%
1997-08-22 0 4.900 4.900 4.950 4.750 5.000 4,758,000 23,130,400 4.8614 2.855 2.855 2.884 2.768 2.913 8,165,793 2.8326 -2.00%
1997-08-21 0 5.000 4.950 5.000 4.900 5.400 6,207,000 31,740,390 5.1136 2.913 2.884 2.913 2.855 3.146 10,652,601 2.9796 -0.99%
1997-08-20 0 5.050 5.000 5.050 4.700 5.200 3,245,700 16,255,560 5.0083 2.943 2.913 2.943 2.739 3.030 5,570,347 2.9182 8.02%
1997-08-19 0 4.675 4.675 4.700 4.650 5.000 2,217,900 10,672,810 4.8121 2.724 2.724 2.739 2.709 2.913 3,806,413 2.8039 -9.22%
1997-08-15 0 5.150 5.100 5.150 5.100 5.400 2,722,000 14,231,700 5.2284 3.001 2.972 3.001 2.972 3.146 4,671,561 3.0465 -3.74%
1997-08-14 0 5.350 5.350 5.400 5.250 5.600 4,121,500 22,062,150 5.3529 3.117 3.117 3.146 3.059 3.263 7,073,416 3.1190 0.00%
1997-08-13 0 5.350 5.350 5.450 5.100 5.750 4,778,000 25,588,200 5.3554 3.117 3.117 3.176 2.972 3.350 8,200,117 3.1205 0.94%
1997-08-12 0 5.300 5.250 5.300 5.250 5.650 4,910,000 26,811,800 5.4607 3.088 3.059 3.088 3.059 3.292 8,426,659 3.1818 0.00%
1997-08-11 0 5.300 5.250 5.300 5.050 5.350 1,707,400 8,904,760 5.2154 3.088 3.059 3.088 2.943 3.117 2,930,280 3.0389 1.92%
1997-08-08 0 5.200 5.200 5.250 5.200 5.500 3,530,000 18,700,400 5.2976 3.030 3.030 3.059 3.030 3.205 6,058,270 3.0868 -5.45%
1997-08-07 0 5.500 5.500 5.550 5.500 5.750 5,269,000 29,699,500 5.6366 3.205 3.205 3.234 3.205 3.350 9,042,783 3.2843 -2.65%
1997-08-06 0 5.650 5.600 5.650 5.600 5.900 6,116,000 34,927,100 5.7108 3.292 3.263 3.292 3.263 3.438 10,496,425 3.3275 -0.88%
1997-08-05 0 5.700 5.650 5.700 5.250 5.750 11,084,000 61,997,000 5.5934 3.321 3.292 3.321 3.059 3.350 19,022,624 3.2591 9.62%
1997-08-04 0 5.200 5.200 5.250 5.100 5.400 3,198,000 16,859,100 5.2718 3.030 3.030 3.059 2.972 3.146 5,488,484 3.0717 -1.89%
1997-08-01 0 5.300 5.250 5.350 5.200 5.500 4,144,000 22,044,800 5.3197 3.088 3.059 3.117 3.030 3.205 7,112,031 3.0996 2.91%
1997-07-31 0 5.150 5.150 5.200 5.000 5.250 2,884,000 14,890,100 5.1630 3.001 3.001 3.030 2.913 3.059 4,949,589 3.0084 1.98%
1997-07-30 0 5.050 5.000 5.050 5.000 5.200 2,410,000 12,144,500 5.0392 2.943 2.913 2.943 2.913 3.030 4,136,099 2.9362 1.00%
1997-07-29 0 5.000 4.925 5.000 4.900 5.100 4,820,500 23,984,213 4.9755 2.913 2.870 2.913 2.855 2.972 8,273,057 2.8991 0.50%
1997-07-28 0 4.975 4.975 5.000 4.925 5.250 4,348,500 21,835,775 5.0214 2.899 2.899 2.913 2.870 3.059 7,462,999 2.9259 -5.24%
1997-07-25 0 5.250 5.200 5.250 5.150 5.400 2,395,000 12,525,950 5.2300 3.059 3.030 3.059 3.001 3.146 4,110,356 3.0474 -3.67%
1997-07-24 0 5.450 5.400 5.450 5.350 5.600 7,207,000 39,059,600 5.4197 3.176 3.146 3.176 3.117 3.263 12,368,825 3.1579 0.93%
1997-07-23 0 5.400 5.350 5.450 5.000 5.550 7,670,000 39,933,900 5.2065 3.146 3.117 3.176 2.913 3.234 13,163,436 3.0337 5.88%
1997-07-22 0 5.100 5.050 5.100 5.000 5.450 8,466,000 44,068,300 5.2053 2.972 2.943 2.972 2.913 3.176 14,529,550 3.0330 -4.67%
1997-07-21 0 5.350 5.350 5.450 5.000 5.700 15,778,700 86,548,210 5.4851 3.117 3.117 3.176 2.913 3.321 27,079,780 3.1960 7.00%
1997-07-18 0 5.000 5.000 5.050 4.775 5.100 8,912,000 44,311,950 4.9722 2.913 2.913 2.943 2.782 2.972 15,294,986 2.8972 3.09%
1997-07-17 0 4.850 4.850 4.875 4.700 6.000 19,182,000 96,245,960 5.0175 2.826 2.826 2.841 2.739 3.496 32,920,604 2.9236 -14.16%
1997-07-16 0 5.650 5.650 5.700 4.000 5.700 18,942,000 100,681,500 5.3153 3.292 3.292 3.321 2.331 3.321 32,508,710 3.0971 42.14%
1997-07-15 0 3.975 3.950 4.000 3.275 4.000 5,960,000 22,125,500 3.7123 2.316 2.302 2.331 1.908 2.331 10,228,694 2.1631 17.78%
1997-07-14 0 3.375 3.350 3.375 3.300 3.500 2,464,000 8,452,050 3.4302 1.967 1.952 1.967 1.923 2.039 4,228,775 1.9987 3.85%
1997-07-11 0 3.250 3.225 3.250 3.150 3.500 3,410,000 11,386,150 3.3390 1.894 1.879 1.894 1.835 2.039 5,852,323 1.9456 -5.11%
1997-07-10 0 3.425 3.425 3.450 3.000 3.425 6,658,000 21,887,400 3.2874 1.996 1.996 2.010 1.748 1.996 11,426,618 1.9155 15.13%
1997-07-09 0 2.975 2.975 3.000 2.850 3.025 1,682,000 4,931,800 2.9321 1.733 1.733 1.748 1.661 1.763 2,886,688 1.7085 7.21%
1997-07-08 0 2.775 2.775 2.825 2.750 2.800 501,000 1,394,850 2.7841 1.617 1.617 1.646 1.602 1.631 859,828 1.6222 -0.89%
1997-07-07 0 2.800 2.775 2.800 2.750 2.900 1,008,000 2,820,650 2.7983 1.631 1.617 1.631 1.602 1.690 1,729,954 1.6305 -1.75%
1997-07-04 0 2.850 2.825 2.850 2.800 2.875 1,224,000 3,462,900 2.8292 1.661 1.646 1.661 1.631 1.675 2,100,658 1.6485 -1.72%
1997-07-03 0 2.900 2.875 2.900 2.875 2.950 319,660 932,940 2.9185 1.690 1.675 1.690 1.675 1.719 548,608 1.7006 -3.33%
1997-06-27 0 3.000 2.975 3.000 2.850 3.000 344,000 1,007,450 2.9286 1.748 1.733 1.748 1.661 1.748 590,381 1.7064 0.00%
1997-06-26 0 3.000 2.950 3.000 2.825 3.075 504,000 1,506,650 2.9894 1.748 1.719 1.748 1.646 1.792 864,977 1.7418 4.35%
1997-06-25 0 2.875 2.875 2.900 2.850 3.000 557,000 1,601,550 2.8753 1.675 1.675 1.690 1.661 1.748 955,937 1.6754 -1.71%
1997-06-24 0 2.925 2.875 2.950 2.875 2.950 212,000 623,250 2.9399 1.704 1.675 1.719 1.675 1.719 363,839 1.7130 -0.85%
1997-06-23 0 2.950 2.950 2.975 2.950 3.000 328,000 969,550 2.9559 1.719 1.719 1.733 1.719 1.748 562,921 1.7224 0.00%
1997-06-20 0 2.950 2.950 3.000 2.950 3.000 383,800 1,139,190 2.9682 1.719 1.719 1.748 1.719 1.748 658,687 1.7295 -0.84%
1997-06-19 0 2.975 2.975 3.000 2.950 2.975 292,000 867,150 2.9697 1.733 1.733 1.748 1.719 1.733 501,137 1.7304 0.00%
1997-06-18 0 2.975 2.950 3.000 2.950 3.000 281,000 830,950 2.9571 1.733 1.719 1.748 1.719 1.748 482,259 1.7230 0.85%
1997-06-17 0 2.950 2.950 2.975 2.950 3.050 448,000 1,328,950 2.9664 1.719 1.719 1.733 1.719 1.777 768,868 1.7284 0.00%
1997-06-16 0 2.950 2.950 - 2.850 2.950 18,000 52,700 2.9278 1.719 1.719 - 1.661 1.719 30,892 1.7059 1.72%
1997-06-13 0 2.900 2.850 2.900 2.700 2.900 424,000 1,187,350 2.8004 1.690 1.661 1.690 1.573 1.690 727,679 1.6317 2.65%
1997-06-12 0 2.825 2.800 2.825 2.825 3.000 610,000 1,789,400 2.9334 1.646 1.631 1.646 1.646 1.748 1,046,896 1.7092 -8.87%
1997-06-11 0 3.100 3.100 3.125 3.075 3.125 1,096,000 3,401,100 3.1032 1.806 1.806 1.821 1.792 1.821 1,880,981 1.8082 0.00%
1997-06-10 0 3.100 3.100 3.125 3.100 3.200 622,000 1,929,200 3.1016 1.806 1.806 1.821 1.806 1.865 1,067,491 1.8072 0.00%
1997-06-06 0 3.100 3.100 3.125 3.100 3.125 684,000 2,120,700 3.1004 1.806 1.806 1.821 1.806 1.821 1,173,897 1.8065 0.00%
1997-06-05 0 3.100 3.100 3.150 3.100 3.150 226,000 704,700 3.1181 1.806 1.806 1.835 1.806 1.835 387,867 1.8169 0.00%
1997-06-04 0 3.100 3.100 3.125 3.100 3.200 288,000 903,150 3.1359 1.806 1.806 1.821 1.806 1.865 494,272 1.8272 -0.80%
1997-06-03 0 3.125 3.100 3.125 3.100 3.200 704,000 2,219,550 3.1528 1.821 1.806 1.821 1.806 1.865 1,208,222 1.8370 -2.34%
1997-06-02 0 3.200 3.175 3.200 3.100 3.250 874,000 2,782,850 3.1840 1.865 1.850 1.865 1.806 1.894 1,499,980 1.8553 2.40%
1997-05-30 0 3.125 3.100 3.125 3.075 3.150 1,238,000 3,852,100 3.1116 1.821 1.806 1.821 1.792 1.835 2,124,685 1.8130 0.00%
1997-05-29 0 3.125 3.100 3.125 3.025 3.150 1,336,000 4,141,650 3.1000 1.821 1.806 1.821 1.763 1.835 2,292,875 1.8063 3.31%
1997-05-28 0 3.025 3.000 3.025 3.000 3.075 1,755,000 5,295,100 3.0172 1.763 1.748 1.763 1.748 1.792 3,011,973 1.7580 1.68%
1997-05-27 0 2.975 2.950 2.975 2.900 3.000 1,398,000 4,157,350 2.9738 1.733 1.719 1.733 1.690 1.748 2,399,281 1.7327 2.59%
1997-05-26 0 2.900 2.900 2.925 2.900 2.925 918,000 2,671,820 2.9105 1.690 1.690 1.704 1.690 1.704 1,575,493 1.6959 -1.69%
1997-05-23 0 2.950 2.925 2.950 2.900 2.975 364,000 1,072,050 2.9452 1.719 1.704 1.719 1.690 1.733 624,705 1.7161 1.72%
1997-05-22 0 2.900 2.800 2.900 2.900 2.975 356,000 1,040,000 2.9213 1.690 1.631 1.690 1.690 1.733 610,976 1.7022 -0.85%
1997-05-21 0 2.925 2.925 2.950 2.925 3.000 528,000 1,555,000 2.9451 1.704 1.704 1.719 1.704 1.748 906,166 1.7160 -0.85%
1997-05-20 0 2.950 2.925 2.950 2.900 2.975 526,000 1,546,496 2.9401 1.719 1.704 1.719 1.690 1.733 902,734 1.7131 1.72%
1997-05-19 0 2.900 2.850 2.875 2.825 2.900 1,004,000 2,892,700 2.8812 1.690 1.661 1.675 1.646 1.690 1,723,089 1.6788 -0.85%
1997-05-16 0 2.925 2.900 2.925 2.900 2.950 738,000 2,155,000 2.9201 1.704 1.690 1.704 1.690 1.719 1,266,573 1.7014 0.00%
1997-05-15 0 2.925 2.925 2.950 2.900 3.050 764,000 2,279,800 2.9840 1.704 1.704 1.719 1.690 1.777 1,311,195 1.7387 -4.10%
1997-05-14 0 3.050 3.000 3.075 3.000 3.075 348,000 1,061,700 3.0509 1.777 1.748 1.792 1.748 1.792 597,246 1.7777 0.00%
1997-05-13 0 3.050 3.050 3.075 3.000 3.100 920,000 2,814,650 3.0594 1.777 1.777 1.792 1.748 1.806 1,578,926 1.7826 0.00%
1997-05-12 0 3.050 3.000 3.100 3.050 3.150 614,000 1,909,650 3.1102 1.777 1.748 1.806 1.777 1.835 1,053,761 1.8122 -3.17%
1997-05-09 0 3.150 3.125 3.150 3.100 3.175 708,000 2,224,550 3.1420 1.835 1.821 1.835 1.806 1.850 1,215,086 1.8308 0.80%
1997-05-08 0 3.125 3.100 3.125 3.125 3.175 1,312,000 4,148,275 3.1618 1.821 1.806 1.821 1.821 1.850 2,251,686 1.8423 -2.34%
1997-05-07 0 3.200 3.175 3.200 3.150 3.250 1,930,000 6,138,600 3.1806 1.865 1.850 1.865 1.835 1.894 3,312,312 1.8533 1.59%
1997-05-06 0 3.150 3.150 3.175 3.100 3.175 2,208,000 6,918,550 3.1334 1.835 1.835 1.850 1.806 1.850 3,789,422 1.8258 -0.79%
1997-05-05 0 3.175 3.150 3.175 3.100 3.200 1,270,000 3,995,350 3.1459 1.850 1.835 1.850 1.806 1.865 2,179,604 1.8331 3.25%
1997-05-02 0 3.075 3.075 3.125 3.075 3.175 868,000 2,704,925 3.1163 1.792 1.792 1.821 1.792 1.850 1,489,682 1.8158 -4.65%
1997-05-01 0 3.225 3.200 3.225 3.175 3.275 572,000 1,837,592 3.2126 1.879 1.865 1.879 1.850 1.908 981,680 1.8719 -1.53%
1997-04-30 0 3.275 3.250 3.275 3.200 3.325 722,000 2,348,540 3.2528 1.908 1.894 1.908 1.865 1.937 1,239,114 1.8953 3.15%
1997-04-29 0 3.175 3.150 3.175 3.150 3.325 885,000 2,817,185 3.1833 1.850 1.835 1.850 1.835 1.937 1,518,858 1.8548 2.42%
1997-04-28 0 3.100 3.100 3.150 3.000 3.450 2,760,000 8,708,400 3.1552 1.806 1.806 1.835 1.748 2.010 4,736,778 1.8385 -10.14%
1997-04-25 0 3.450 3.450 3.475 3.250 3.550 3,354,000 11,524,900 3.4362 2.010 2.010 2.025 1.894 2.068 5,756,214 2.0022 -2.82%
1997-04-24 0 3.550 3.550 3.575 3.425 3.575 1,094,000 3,947,170 3.6080 2.068 2.068 2.083 1.996 2.083 1,877,549 2.1023 4.41%
1997-04-23 0 3.400 3.400 3.450 3.400 3.800 2,883,000 10,853,750 3.7647 1.981 1.981 2.010 1.981 2.214 4,947,873 2.1936 -9.33%
1997-04-22 0 3.750 3.750 3.775 3.500 3.775 2,144,000 7,829,350 3.6517 2.185 2.185 2.200 2.039 2.200 3,679,584 2.1278 7.14%
1997-04-21 0 3.500 3.450 3.550 3.400 3.500 1,136,000 3,953,050 3.4798 2.039 2.010 2.068 1.981 2.039 1,949,630 2.0276 0.72%
1997-04-18 0 3.475 3.475 3.575 3.375 3.550 2,384,000 8,218,800 3.4475 2.025 2.025 2.083 1.967 2.068 4,091,477 2.0088 -2.80%
1997-04-17 0 3.575 3.525 3.600 3.525 3.725 1,779,315 6,494,087 3.6498 2.083 2.054 2.098 2.054 2.170 3,053,703 2.1266 -7.14%
1997-04-16 0 3.850 3.625 3.950 3.500 3.900 2,014,000 7,225,250 3.5875 2.243 2.112 2.302 2.039 2.272 3,456,475 2.0904 10.00%
1997-04-15 0 3.500 3.500 3.525 3.450 3.525 2,626,000 9,112,850 3.4702 2.039 2.039 2.054 2.010 2.054 4,506,804 2.0220 0.00%
1997-04-14 0 3.500 3.500 3.525 3.325 3.500 2,794,000 9,612,750 3.4405 2.039 2.039 2.054 1.937 2.039 4,795,129 2.0047 2.19%
1997-04-11 0 3.425 3.400 3.425 3.300 3.425 3,133,200 10,546,700 3.3661 1.996 1.981 1.996 1.923 1.996 5,377,272 1.9613 3.79%
1997-04-10 0 3.300 3.100 3.300 3.225 3.325 1,375,000 4,535,600 3.2986 1.923 1.806 1.923 1.879 1.937 2,359,808 1.9220 -0.75%
1997-04-09 0 3.325 3.300 3.400 3.200 3.325 2,619,000 8,570,325 3.2724 1.937 1.923 1.981 1.865 1.937 4,494,790 1.9067 3.91%
1997-04-08 0 3.200 3.175 3.200 3.125 3.200 883,000 2,821,050 3.1948 1.865 1.850 1.865 1.821 1.865 1,515,426 1.8616 2.40%
1997-04-07 0 3.125 3.125 3.150 3.025 3.150 730,000 2,252,550 3.0857 1.821 1.821 1.835 1.763 1.835 1,252,843 1.7980 3.31%
1997-04-04 0 3.025 3.000 3.050 2.975 3.025 569,000 1,714,350 3.0129 1.763 1.748 1.777 1.733 1.763 976,531 1.7556 0.83%
1997-04-03 0 3.000 2.975 3.000 2.925 3.000 336,000 992,150 2.9528 1.748 1.733 1.748 1.704 1.748 576,651 1.7205 0.00%
1997-04-02 0 3.000 3.000 3.025 3.000 3.050 497,000 1,500,450 3.0190 1.748 1.748 1.763 1.748 1.777 852,963 1.7591 0.00%
1997-04-01 0 3.000 3.000 - 2.925 3.000 796,000 2,346,550 2.9479 1.748 1.748 - 1.704 1.748 1,366,114 1.7177 0.84%
1997-03-27 0 2.975 2.975 3.000 2.975 3.000 480,000 1,430,500 2.9802 1.733 1.733 1.748 1.733 1.748 823,787 1.7365 0.00%
1997-03-26 0 2.975 2.975 3.000 2.975 3.000 225,000 669,475 2.9754 1.733 1.733 1.748 1.733 1.748 386,150 1.7337 -0.83%
1997-03-25 0 3.000 2.975 3.000 2.975 3.075 472,000 1,417,900 3.0040 1.748 1.733 1.748 1.733 1.792 810,058 1.7504 0.84%
1997-03-24 0 2.975 2.950 2.975 2.925 2.975 222,000 659,450 2.9705 1.733 1.719 1.733 1.704 1.733 381,002 1.7308 0.85%
1997-03-21 0 2.950 2.950 3.000 2.925 2.975 636,000 1,883,450 2.9614 1.719 1.719 1.748 1.704 1.733 1,091,518 1.7255 -3.28%
1997-03-20 0 3.050 2.975 3.075 3.000 3.050 687,000 2,080,100 3.0278 1.777 1.733 1.792 1.748 1.777 1,179,046 1.7642 0.00%
1997-03-19 0 3.050 3.050 3.075 3.050 3.100 552,000 1,691,500 3.0643 1.777 1.777 1.792 1.777 1.806 947,356 1.7855 -1.61%
1997-03-18 0 3.100 3.125 3.150 3.050 3.125 706,000 2,187,150 3.0979 1.806 1.821 1.835 1.777 1.821 1,211,654 1.8051 0.00%
1997-03-17 0 3.100 3.075 3.100 2.950 3.125 694,000 2,146,600 3.0931 1.806 1.792 1.806 1.719 1.821 1,191,059 1.8023 5.08%
1997-03-14 0 2.950 2.950 3.000 2.850 2.975 429,000 1,254,700 2.9247 1.719 1.719 1.748 1.661 1.733 736,260 1.7042 0.00%
1997-03-13 0 2.950 2.950 3.025 2.925 3.050 912,000 2,710,300 2.9718 1.719 1.719 1.763 1.704 1.777 1,565,196 1.7316 1.72%
1997-03-12 0 2.900 2.900 2.950 2.900 3.050 542,000 1,581,250 2.9174 1.690 1.690 1.719 1.690 1.777 930,193 1.6999 0.00%
1997-03-11 0 2.900 2.900 2.925 2.900 3.000 527,000 1,563,450 2.9667 1.690 1.690 1.704 1.690 1.748 904,450 1.7286 -3.33%
1997-03-10 0 3.000 2.975 3.000 3.000 3.100 835,000 2,515,500 3.0126 1.748 1.733 1.748 1.748 1.806 1,433,047 1.7554 -3.23%
1997-03-07 0 3.100 3.100 3.125 3.050 3.125 146,000 449,950 3.0818 1.806 1.806 1.821 1.777 1.821 250,569 1.7957 -0.80%
1997-03-06 0 3.125 3.075 3.125 3.000 3.125 766,000 2,382,050 3.1097 1.821 1.792 1.821 1.748 1.821 1,314,627 1.8120 2.46%
1997-03-05 0 3.050 3.050 3.075 3.050 3.100 74,000 226,200 3.0568 1.777 1.777 1.792 1.777 1.806 127,001 1.7811 0.00%
1997-03-04 0 3.050 3.050 3.100 3.050 3.150 866,000 2,685,600 3.1012 1.777 1.777 1.806 1.777 1.835 1,486,250 1.8070 -3.94%
1997-03-03 0 3.175 3.150 3.175 3.000 3.200 1,224,200 3,833,880 3.1317 1.850 1.835 1.850 1.748 1.865 2,101,001 1.8248 2.42%
1997-02-28 0 3.100 3.100 3.125 3.025 3.125 676,000 2,089,350 3.0908 1.806 1.806 1.821 1.763 1.821 1,160,167 1.8009 -0.80%
1997-02-27 0 3.125 3.100 3.125 3.000 3.200 938,000 2,916,050 3.1088 1.821 1.806 1.821 1.748 1.865 1,609,818 1.8114 1.63%
1997-02-26 0 3.075 3.075 3.100 3.000 3.100 1,124,000 3,457,550 3.0761 1.792 1.792 1.806 1.748 1.806 1,929,036 1.7924 -0.81%
1997-02-25 0 3.100 3.000 3.150 3.000 3.150 1,696,000 5,175,750 3.0517 1.806 1.748 1.835 1.748 1.835 2,910,715 1.7782 4.20%
1997-02-24 0 2.975 2.950 2.975 2.900 3.000 760,000 2,247,450 2.9572 1.733 1.719 1.733 1.690 1.748 1,304,330 1.7231 4.39%
1997-02-21 0 2.850 2.850 2.950 2.800 2.925 547,000 1,564,250 2.8597 1.661 1.661 1.719 1.631 1.704 938,774 1.6663 1.79%
1997-02-20 0 2.800 2.800 2.825 2.600 2.825 1,166,000 3,223,350 2.7645 1.631 1.631 1.646 1.515 1.646 2,001,117 1.6108 2.75%
1997-02-19 0 2.725 2.700 2.800 2.600 2.775 930,000 2,517,200 2.7067 1.588 1.573 1.631 1.515 1.617 1,596,088 1.5771 -0.91%
1997-02-18 0 2.750 2.725 2.750 2.700 2.800 1,066,000 2,950,650 2.7680 1.602 1.588 1.602 1.573 1.631 1,829,495 1.6128 -2.65%
1997-02-17 0 2.825 2.825 2.850 2.800 2.875 1,226,000 3,484,850 2.8425 1.646 1.646 1.661 1.631 1.675 2,104,090 1.6562 0.00%
1997-02-14 0 2.825 2.825 2.850 2.825 2.875 382,000 1,090,150 2.8538 1.646 1.646 1.661 1.646 1.675 655,597 1.6628 -2.59%
1997-02-13 0 2.900 2.900 2.950 2.900 2.975 196,000 574,650 2.9319 1.690 1.690 1.719 1.690 1.733 336,380 1.7083 -1.69%
1997-02-12 0 2.950 2.900 2.975 2.850 2.950 730,000 2,109,500 2.8897 1.719 1.690 1.733 1.661 1.719 1,252,843 1.6838 1.72%
1997-02-11 0 2.900 2.900 2.925 2.875 2.900 324,000 937,730 2.8942 1.690 1.690 1.704 1.675 1.690 556,056 1.6864 -0.85%
1997-02-10 0 2.925 2.900 2.925 2.900 3.025 298,000 880,700 2.9554 1.704 1.690 1.704 1.690 1.763 511,435 1.7220 -3.31%
1997-02-05 0 3.025 3.000 3.025 3.000 3.050 74,000 224,900 3.0392 1.763 1.748 1.763 1.748 1.777 127,001 1.7709 -0.82%
1997-02-04 0 3.050 3.050 3.100 3.000 3.100 192,000 582,450 3.0336 1.777 1.777 1.806 1.748 1.806 329,515 1.7676 0.00%
1997-02-03 0 3.050 3.025 3.050 2.950 3.050 428,000 1,282,500 2.9965 1.777 1.763 1.777 1.719 1.777 734,544 1.7460 1.67%
1997-01-31 0 3.000 2.975 3.000 2.975 3.075 825,000 2,486,500 3.0139 1.748 1.733 1.748 1.733 1.792 1,415,885 1.7561 -2.44%
1997-01-30 0 3.075 3.075 3.125 3.025 3.100 296,000 909,150 3.0715 1.792 1.792 1.821 1.763 1.806 508,002 1.7897 0.00%
1997-01-29 0 3.075 3.075 3.125 3.075 3.175 278,000 874,000 3.1439 1.792 1.792 1.821 1.792 1.850 477,110 1.8319 -3.15%
1997-01-28 0 3.175 3.150 3.175 3.100 3.175 1,033,500 3,242,542 3.1374 1.850 1.835 1.850 1.806 1.850 1,773,717 1.8281 2.42%
1997-01-27 0 3.100 3.075 3.100 3.000 3.100 824,000 2,530,950 3.0715 1.806 1.792 1.806 1.748 1.806 1,414,168 1.7897 0.81%
1997-01-24 0 3.075 3.075 3.100 3.050 3.100 454,000 1,402,550 3.0893 1.792 1.792 1.806 1.777 1.806 779,166 1.8001 -0.81%
1997-01-23 0 3.100 3.050 3.100 3.000 3.200 536,000 1,676,550 3.1279 1.806 1.777 1.806 1.748 1.865 919,896 1.8225 -4.62%
1997-01-22 0 3.250 3.250 3.275 3.250 3.300 508,000 1,656,700 3.2612 1.894 1.894 1.908 1.894 1.923 871,842 1.9002 -2.26%
1997-01-21 0 3.325 3.300 3.350 3.275 3.350 1,024,000 3,400,800 3.3211 1.937 1.923 1.952 1.908 1.952 1,757,413 1.9351 -0.75%
1997-01-20 0 3.350 3.350 3.375 3.350 3.475 1,607,000 5,450,850 3.3919 1.952 1.952 1.967 1.952 2.025 2,757,972 1.9764 -1.47%
1997-01-17 0 3.400 3.375 3.400 3.250 3.450 2,765,205 9,324,591 3.3721 1.981 1.967 1.981 1.894 2.010 4,745,711 1.9648 3.82%
1997-01-16 0 3.275 3.250 3.275 3.225 3.350 1,471,000 4,839,350 3.2898 1.908 1.894 1.908 1.879 1.952 2,524,565 1.9169 0.77%
1997-01-15 0 3.250 3.250 3.275 3.200 3.350 684,000 2,223,600 3.2509 1.894 1.894 1.908 1.865 1.952 1,173,897 1.8942 0.00%
1997-01-14 0 3.250 3.225 3.250 3.225 3.300 389,000 1,262,000 3.2442 1.894 1.879 1.894 1.879 1.923 667,611 1.8903 0.00%
1997-01-13 0 3.250 3.250 3.275 3.250 3.375 758,000 2,493,100 3.2891 1.894 1.894 1.908 1.894 1.967 1,300,898 1.9164 -1.52%
1997-01-10 0 3.300 3.275 3.300 3.200 3.500 2,061,000 6,876,200 3.3363 1.923 1.908 1.923 1.865 2.039 3,537,137 1.9440 3.94%
1997-01-09 0 3.175 3.175 3.200 3.175 3.250 3,840,600 12,312,835 3.2060 1.850 1.850 1.865 1.850 1.894 6,591,329 1.8680 -1.55%
1997-01-08 0 3.225 3.225 3.250 3.150 3.275 2,315,000 7,418,750 3.2046 1.879 1.879 1.894 1.835 1.908 3,973,058 1.8673 -1.53%
1997-01-07 0 3.275 3.250 3.275 3.250 3.400 4,147,000 13,681,525 3.2991 1.908 1.894 1.908 1.894 1.981 7,117,180 1.9223 -3.68%
1997-01-06 0 3.400 3.375 3.400 3.275 3.425 5,653,000 19,113,925 3.3812 1.981 1.967 1.981 1.908 1.996 9,701,813 1.9701 3.82%
1997-01-03 0 3.275 3.225 3.300 3.100 3.275 5,300,000 16,825,600 3.1746 1.908 1.879 1.923 1.806 1.908 9,095,986 1.8498 2.34%
1997-01-02 0 3.200 3.175 3.200 2.825 3.275 6,898,000 20,885,950 3.0278 1.865 1.850 1.865 1.646 1.908 11,838,511 1.7642 8.47%
1996-12-31 0 2.950 2.950 2.975 2.925 3.100 2,944,000 8,744,450 2.9703 1.719 1.719 1.733 1.704 1.806 5,052,563 1.7307 -1.67%
1996-12-30 0 3.000 3.000 3.025 2.850 3.050 4,330,000 12,648,350 2.9211 1.748 1.748 1.763 1.661 1.777 7,431,249 1.7020 8.11%
1996-12-27 0 2.775 2.750 2.775 2.700 2.825 2,022,000 5,615,500 2.7772 1.617 1.602 1.617 1.573 1.646 3,470,204 1.6182 2.78%
1996-12-24 0 2.700 2.675 2.700 2.675 2.750 2,772,000 7,545,100 2.7219 1.573 1.559 1.573 1.559 1.602 4,757,372 1.5860 -2.70%
1996-12-23 0 2.775 2.775 2.825 2.775 2.825 2,835,000 7,986,550 2.8171 1.617 1.617 1.646 1.617 1.646 4,865,494 1.6415 -0.89%
1996-12-20 0 2.800 2.775 2.800 2.750 2.900 1,886,000 5,277,900 2.7985 1.631 1.617 1.631 1.602 1.690 3,236,798 1.6306 0.00%
1996-12-19 0 2.800 2.750 2.800 2.750 2.875 1,116,000 3,112,700 2.7892 1.631 1.602 1.631 1.602 1.675 1,915,306 1.6252 1.82%
1996-12-18 0 2.750 2.725 2.750 2.675 2.825 1,177,000 3,243,625 2.7558 1.602 1.588 1.602 1.559 1.646 2,019,995 1.6058 -1.79%
1996-12-17 0 2.800 2.775 2.800 2.675 2.850 1,598,000 4,442,350 2.7799 1.631 1.617 1.631 1.559 1.661 2,742,526 1.6198 0.00%
1996-12-16 0 2.800 2.775 2.800 2.750 3.050 1,201,000 3,433,800 2.8591 1.631 1.617 1.631 1.602 1.777 2,061,185 1.6659 -7.44%
1996-12-13 0 3.025 3.000 3.025 3.025 3.200 1,743,000 5,342,150 3.0649 1.763 1.748 1.763 1.763 1.865 2,991,378 1.7858 -8.33%
1996-12-12 0 3.300 3.250 3.300 3.200 3.350 5,042,000 16,438,200 3.2603 1.923 1.894 1.923 1.865 1.952 8,653,200 1.8997 -0.75%
1996-12-11 0 3.325 3.300 3.325 2.950 3.400 11,006,250 35,535,063 3.2286 1.937 1.923 1.937 1.719 1.981 18,889,188 1.8812 12.71%
1996-12-10 0 2.950 2.925 2.950 2.775 2.975 5,208,000 14,906,800 2.8623 1.719 1.704 1.719 1.617 1.733 8,938,093 1.6678 8.26%
1996-12-09 0 2.725 2.725 2.750 2.550 2.750 3,008,000 7,748,075 2.5758 1.588 1.588 1.602 1.486 1.602 5,162,401 1.5009 4.81%
1996-12-06 0 2.600 2.600 2.625 2.575 2.750 842,000 2,219,550 2.6360 1.515 1.515 1.530 1.500 1.602 1,445,060 1.5360 -4.59%
1996-12-05 0 2.725 2.725 2.750 2.675 2.750 2,280,000 6,239,233 2.7365 1.588 1.588 1.602 1.559 1.602 3,912,990 1.5945 0.00%
1996-12-04 0 2.725 2.725 2.750 2.675 2.750 1,180,000 3,219,450 2.7283 1.588 1.588 1.602 1.559 1.602 2,025,144 1.5897 0.00%
1996-12-03 0 2.725 2.700 2.725 2.600 2.800 1,827,000 4,966,250 2.7183 1.588 1.573 1.588 1.515 1.631 3,135,541 1.5839 3.81%
1996-12-02 0 2.625 2.600 2.625 2.600 2.700 638,000 1,670,450 2.6183 1.530 1.515 1.530 1.515 1.573 1,094,951 1.5256 0.96%
1996-11-29 0 2.600 2.550 2.600 2.575 2.625 306,000 792,100 2.5886 1.515 1.486 1.515 1.500 1.530 525,164 1.5083 1.96%
1996-11-28 0 2.550 2.550 2.600 2.550 2.625 755,000 1,950,675 2.5837 1.486 1.486 1.515 1.486 1.530 1,295,749 1.5054 -1.92%
1996-11-27 0 2.600 2.575 2.600 2.575 2.625 796,000 2,067,400 2.5972 1.515 1.500 1.515 1.500 1.530 1,366,114 1.5133 -2.80%
1996-11-26 0 2.675 2.625 2.675 2.625 2.675 224,000 594,700 2.6549 1.559 1.530 1.559 1.530 1.559 384,434 1.5469 0.94%
1996-11-25 0 2.650 2.650 2.675 2.600 2.650 286,000 753,800 2.6357 1.544 1.544 1.559 1.515 1.544 490,840 1.5357 0.00%
1996-11-22 0 2.650 2.650 2.700 2.650 2.750 913,000 2,441,100 2.6737 1.544 1.544 1.573 1.544 1.602 1,566,912 1.5579 -4.50%
1996-11-21 0 2.775 2.700 2.825 2.675 2.825 2,910,000 7,906,650 2.7171 1.617 1.573 1.646 1.559 1.646 4,994,211 1.5832 3.74%
1996-11-20 0 2.675 2.625 2.675 2.550 2.675 1,128,000 2,932,400 2.5996 1.559 1.530 1.559 1.486 1.559 1,935,900 1.5147 3.88%
1996-11-19 0 2.575 2.575 2.600 2.475 2.600 1,184,000 3,034,100 2.5626 1.500 1.500 1.515 1.442 1.515 2,032,009 1.4932 1.98%
1996-11-18 0 2.525 2.500 2.550 2.450 2.575 1,095,000 2,766,000 2.5260 1.471 1.457 1.486 1.428 1.500 1,879,265 1.4719 3.06%
1996-11-15 0 2.450 2.450 2.475 2.450 2.475 1,696,000 4,177,450 2.4631 1.428 1.428 1.442 1.428 1.442 2,910,715 1.4352 -1.01%
1996-11-14 0 2.475 2.450 2.475 2.400 2.525 2,107,000 5,200,506 2.4682 1.442 1.428 1.442 1.398 1.471 3,616,083 1.4382 -1.98%
1996-11-13 0 2.525 2.500 2.525 2.525 2.600 578,000 1,473,600 2.5495 1.471 1.457 1.471 1.471 1.515 991,977 1.4855 -1.94%
1996-11-12 0 2.575 2.575 2.600 2.525 2.625 568,500 1,471,600 2.5886 1.500 1.500 1.515 1.471 1.530 975,673 1.5083 -0.96%
1996-11-11 0 2.600 2.600 2.625 2.475 2.625 1,090,000 2,817,000 2.5844 1.515 1.515 1.530 1.442 1.530 1,870,684 1.5059 -1.89%
1996-11-08 0 2.650 2.650 2.675 2.650 2.675 188,000 499,950 2.6593 1.544 1.544 1.559 1.544 1.559 322,650 1.5495 -1.85%
1996-11-07 0 2.700 2.650 2.700 2.650 2.700 563,000 1,503,300 2.6702 1.573 1.544 1.573 1.544 1.573 966,234 1.5558 0.93%
1996-11-06 0 2.675 2.675 2.750 2.650 2.700 268,000 720,200 2.6873 1.559 1.559 1.602 1.544 1.573 459,948 1.5658 -0.93%
1996-11-05 0 2.700 2.700 2.725 2.675 2.725 1,904,000 5,171,750 2.7163 1.573 1.573 1.588 1.559 1.588 3,267,690 1.5827 -1.82%
1996-11-04 0 2.750 2.725 2.750 2.750 2.800 1,614,000 4,425,250 2.7418 1.602 1.588 1.602 1.602 1.631 2,769,985 1.5976 0.92%
1996-11-01 0 2.725 2.725 2.750 2.700 2.725 643,000 1,742,150 2.7094 1.588 1.588 1.602 1.573 1.588 1,103,532 1.5787 -1.80%
1996-10-31 0 2.775 2.750 2.775 2.700 2.775 1,255,150 3,435,332 2.7370 1.617 1.602 1.617 1.573 1.617 2,154,118 1.5948 0.91%
1996-10-30 0 2.750 2.750 2.775 2.725 2.775 1,610,000 4,409,300 2.7387 1.602 1.602 1.617 1.588 1.617 2,763,120 1.5958 -0.90%
1996-10-29 0 2.775 2.750 2.775 2.775 2.775 471,000 1,306,850 2.7746 1.617 1.602 1.617 1.617 1.617 808,341 1.6167 0.00%
1996-10-28 0 2.775 2.775 2.825 2.775 2.825 524,000 1,463,290 2.7925 1.617 1.617 1.646 1.617 1.646 899,301 1.6271 -0.89%
1996-10-25 0 2.800 2.775 2.800 2.775 2.800 217,000 604,075 2.7838 1.631 1.617 1.631 1.617 1.631 372,421 1.6220 0.00%
1996-10-24 0 2.800 2.775 2.850 2.700 2.850 703,000 1,955,825 2.7821 1.631 1.617 1.661 1.573 1.661 1,206,505 1.6211 -2.61%
1996-10-23 0 2.875 2.825 2.850 2.750 2.900 1,118,000 3,108,300 2.7802 1.675 1.646 1.661 1.602 1.690 1,918,738 1.6200 4.55%
1996-10-22 0 2.750 2.750 2.775 2.750 2.775 1,412,000 3,893,650 2.7575 1.602 1.602 1.617 1.602 1.617 2,423,308 1.6067 -0.90%
1996-10-18 0 2.775 2.750 2.775 2.725 2.775 1,839,000 5,074,700 2.7595 1.617 1.602 1.617 1.588 1.617 3,156,135 1.6079 0.91%
1996-10-17 0 2.750 2.725 2.750 2.750 2.825 592,000 1,652,450 2.7913 1.602 1.588 1.602 1.602 1.646 1,016,004 1.6264 -2.65%
1996-10-16 0 2.825 2.825 2.850 2.800 2.850 630,000 1,784,750 2.8329 1.646 1.646 1.661 1.631 1.661 1,081,221 1.6507 0.00%
1996-10-15 0 2.825 2.825 2.850 2.825 2.850 442,500 1,250,800 2.8267 1.646 1.646 1.661 1.646 1.661 759,429 1.6470 0.89%
1996-10-14 0 2.800 2.800 2.825 2.800 2.800 178,000 498,400 2.8000 1.631 1.631 1.646 1.631 1.631 305,488 1.6315 0.90%
1996-10-11 0 2.775 2.775 2.800 2.775 2.825 194,000 543,150 2.7997 1.617 1.617 1.631 1.617 1.646 332,947 1.6313 -3.48%
1996-10-10 0 2.875 2.850 2.875 2.775 2.875 1,044,000 2,957,050 2.8324 1.675 1.661 1.675 1.617 1.675 1,791,738 1.6504 4.55%
1996-10-09 0 2.750 2.750 2.775 2.700 2.775 380,000 1,043,250 2.7454 1.602 1.602 1.617 1.573 1.617 652,165 1.5997 0.00%
1996-10-08 0 2.750 2.775 2.800 2.750 2.900 1,334,666 3,804,331 2.8504 1.602 1.617 1.631 1.602 1.690 2,290,586 1.6609 -4.35%
1996-10-07 0 2.875 2.875 2.900 2.750 2.900 3,864,000 10,999,800 2.8467 1.675 1.675 1.690 1.602 1.690 6,631,489 1.6587 7.48%
1996-10-04 0 2.675 2.650 2.725 2.675 2.750 1,535,000 4,165,600 2.7137 1.559 1.544 1.588 1.559 1.602 2,634,403 1.5812 -2.73%
1996-10-03 0 2.750 2.750 2.775 2.725 2.800 1,210,000 3,349,600 2.7683 1.602 1.602 1.617 1.588 1.631 2,076,631 1.6130 0.00%
1996-10-02 0 2.750 2.725 2.750 2.700 2.750 300,000 816,150 2.7205 1.602 1.588 1.602 1.573 1.602 514,867 1.5852 0.92%
1996-10-01 0 2.725 2.725 2.750 2.650 2.800 866,000 2,365,850 2.7319 1.588 1.588 1.602 1.544 1.631 1,486,250 1.5918 0.93%
1996-09-30 0 2.700 2.650 2.700 2.650 2.725 98,000 266,500 2.7194 1.573 1.544 1.573 1.544 1.588 168,190 1.5845 0.00%
1996-09-27 0 2.700 2.700 2.725 2.700 2.700 202,000 545,400 2.7000 1.573 1.573 1.588 1.573 1.573 346,677 1.5732 -0.92%
1996-09-26 0 2.725 2.700 2.725 2.700 2.725 735,500 1,988,163 2.7031 1.588 1.573 1.588 1.573 1.588 1,262,283 1.5751 1.87%
1996-09-25 0 2.675 2.675 2.700 2.675 2.700 184,001 492,453 2.6764 1.559 1.559 1.573 1.559 1.573 315,787 1.5594 0.00%
1996-09-24 0 2.675 2.675 2.700 2.675 2.700 50,000 134,900 2.6980 1.559 1.559 1.573 1.559 1.573 85,811 1.5721 0.00%
1996-09-23 0 2.675 2.650 2.700 2.675 2.750 182,000 491,700 2.7016 1.559 1.544 1.573 1.559 1.602 312,353 1.5742 -2.73%
1996-09-20 0 2.750 2.725 2.750 2.700 2.750 94,000 256,300 2.7266 1.602 1.588 1.602 1.573 1.602 161,325 1.5887 0.00%
1996-09-19 0 2.750 2.750 2.775 2.725 2.750 356,000 973,050 2.7333 1.602 1.602 1.617 1.588 1.602 610,976 1.5926 0.00%
1996-09-18 0 2.750 2.725 2.750 2.725 2.775 546,000 1,497,300 2.7423 1.602 1.588 1.602 1.588 1.617 937,058 1.5979 -0.90%
1996-09-17 0 2.775 2.775 2.800 2.725 2.775 631,000 1,735,775 2.7508 1.617 1.617 1.631 1.588 1.617 1,082,937 1.6028 0.00%
1996-09-16 0 2.775 2.775 2.800 2.725 2.775 878,000 2,409,400 2.7442 1.617 1.617 1.631 1.588 1.617 1,506,844 1.5990 2.78%
1996-09-13 0 2.700 2.700 2.750 2.675 2.700 372,000 999,974 2.6881 1.573 1.573 1.602 1.559 1.573 638,435 1.5663 0.93%
1996-09-12 0 2.675 2.675 2.700 2.625 2.675 456,000 1,216,800 2.6684 1.559 1.559 1.573 1.530 1.559 782,598 1.5548 0.94%
1996-09-11 0 2.650 2.650 2.675 2.625 2.675 283,000 749,800 2.6495 1.544 1.544 1.559 1.530 1.559 485,691 1.5438 -0.93%
1996-09-10 0 2.675 2.675 2.700 2.650 2.700 822,000 2,190,250 2.6645 1.559 1.559 1.573 1.544 1.573 1,410,736 1.5526 0.00%
1996-09-09 0 2.675 2.675 2.700 2.650 2.725 750,000 2,019,200 2.6923 1.559 1.559 1.573 1.544 1.588 1,287,168 1.5687 -1.83%
1996-09-06 0 2.725 2.725 2.750 2.700 2.725 240,000 649,250 2.7052 1.588 1.588 1.602 1.573 1.588 411,894 1.5763 -1.80%
1996-09-05 0 2.775 2.775 2.800 2.750 2.775 337,000 933,800 2.7709 1.617 1.617 1.631 1.602 1.617 578,367 1.6145 1.83%
1996-09-04 0 2.725 2.725 2.750 2.700 2.750 192,000 523,200 2.7250 1.588 1.588 1.602 1.573 1.602 329,515 1.5878 0.00%
1996-09-03 0 2.725 2.725 2.750 2.700 2.750 878,000 2,402,700 2.7366 1.588 1.588 1.602 1.573 1.602 1,506,844 1.5945 -0.91%
1996-09-02 0 2.750 2.750 2.775 2.725 2.750 582,000 1,599,850 2.7489 1.602 1.602 1.617 1.588 1.602 998,842 1.6017 0.00%
1996-08-30 0 2.750 2.750 2.775 2.725 2.775 1,736,000 4,765,500 2.7451 1.602 1.602 1.617 1.588 1.617 2,979,364 1.5995 -0.90%
1996-08-29 0 2.775 2.775 2.800 2.775 2.825 2,499,000 6,981,650 2.7938 1.617 1.617 1.631 1.617 1.646 4,288,843 1.6279 -1.77%
1996-08-28 0 2.825 2.825 2.850 2.800 2.825 621,500 1,753,638 2.8216 1.646 1.646 1.661 1.631 1.646 1,066,633 1.6441 -0.88%
1996-08-27 0 2.850 2.825 2.850 2.800 2.850 816,000 2,308,700 2.8293 1.661 1.646 1.661 1.631 1.661 1,400,439 1.6486 0.88%
1996-08-23 0 2.825 2.800 2.825 2.800 2.900 2,810,000 7,989,400 2.8432 1.646 1.631 1.646 1.631 1.690 4,822,589 1.6567 0.89%
1996-08-22 0 2.800 2.800 2.825 2.775 2.825 3,994,000 11,183,400 2.8001 1.631 1.631 1.646 1.617 1.646 6,854,598 1.6315 0.00%
1996-08-21 0 2.800 2.800 2.825 2.800 2.825 824,000 2,313,200 2.8073 1.631 1.631 1.646 1.631 1.646 1,414,168 1.6357 -0.88%
1996-08-20 0 2.825 2.800 2.825 2.800 2.850 912,000 2,579,600 2.8285 1.646 1.631 1.646 1.631 1.661 1,565,196 1.6481 1.80%
1996-08-19 0 2.775 2.775 2.800 2.700 2.850 970,000 2,704,200 2.7878 1.617 1.617 1.631 1.573 1.661 1,664,737 1.6244 2.78%
1996-08-16 0 2.700 2.675 2.700 2.650 2.700 886,000 2,377,100 2.6830 1.573 1.559 1.573 1.544 1.573 1,520,574 1.5633 -0.92%
1996-08-15 0 2.725 2.700 2.725 2.675 2.750 440,000 1,195,650 2.7174 1.588 1.573 1.588 1.559 1.602 755,138 1.5834 -0.91%
1996-08-14 0 2.750 2.750 2.775 2.725 2.800 112,000 310,100 2.7688 1.602 1.602 1.617 1.588 1.631 192,217 1.6133 -1.79%
1996-08-13 0 2.800 2.800 2.825 2.800 2.800 584,000 1,635,200 2.8000 1.631 1.631 1.646 1.631 1.631 1,002,275 1.6315 0.90%
1996-08-12 0 2.775 2.775 2.800 2.725 2.775 144,000 397,700 2.7618 1.617 1.617 1.631 1.588 1.617 247,136 1.6092 0.00%
1996-08-09 0 2.775 2.775 2.800 2.750 2.775 215,000 595,250 2.7686 1.617 1.617 1.631 1.602 1.617 368,988 1.6132 0.91%
1996-08-08 0 2.750 2.750 2.775 2.700 2.750 262,000 713,700 2.7240 1.602 1.602 1.617 1.573 1.602 449,651 1.5872 0.92%
1996-08-07 0 2.725 2.725 2.750 2.700 2.750 102,000 278,500 2.7304 1.588 1.588 1.602 1.573 1.602 175,055 1.5909 -1.80%
1996-08-06 0 2.775 2.775 2.800 2.775 2.775 239,500 663,850 2.7718 1.617 1.617 1.631 1.617 1.617 411,036 1.6151 0.91%
1996-08-05 0 2.750 2.750 2.775 2.725 2.825 584,000 1,613,900 2.7635 1.602 1.602 1.617 1.588 1.646 1,002,275 1.6102 0.92%
1996-08-02 0 2.725 2.725 2.775 2.725 2.825 357,000 989,050 2.7704 1.588 1.588 1.617 1.588 1.646 612,692 1.6143 -1.80%
1996-08-01 0 2.775 2.750 2.775 2.725 2.775 222,000 609,000 2.7432 1.617 1.602 1.617 1.588 1.617 381,002 1.5984 3.74%
1996-07-31 0 2.675 2.675 2.700 2.650 2.675 356,000 948,650 2.6647 1.559 1.559 1.573 1.544 1.559 610,976 1.5527 1.90%
1996-07-30 0 2.625 2.625 2.650 2.600 2.675 376,000 992,300 2.6391 1.530 1.530 1.544 1.515 1.559 645,300 1.5377 -2.78%
1996-07-29 0 2.700 2.700 2.725 2.675 2.725 388,000 1,048,700 2.7028 1.573 1.573 1.588 1.559 1.588 665,895 1.5749 -0.92%
1996-07-26 0 2.725 2.725 2.750 2.725 2.775 398,000 1,097,350 2.7572 1.588 1.588 1.602 1.588 1.617 683,057 1.6065 -0.91%
1996-07-25 0 2.750 2.750 2.775 2.750 2.800 281,000 779,225 2.7730 1.602 1.602 1.617 1.602 1.631 482,259 1.6158 0.00%
1996-07-24 0 2.750 2.750 2.775 2.750 2.775 196,000 541,150 2.7610 1.602 1.602 1.617 1.602 1.617 336,380 1.6087 -1.79%
1996-07-23 0 2.800 2.750 2.800 2.750 2.850 1,138,000 3,188,450 2.8018 1.631 1.602 1.631 1.602 1.661 1,953,063 1.6325 -2.61%
1996-07-22 0 2.875 2.875 2.900 2.825 2.875 537,000 1,525,550 2.8409 1.675 1.675 1.690 1.646 1.675 921,612 1.6553 -0.86%
1996-07-19 0 2.900 2.875 2.925 2.900 2.950 936,000 2,733,800 2.9207 1.690 1.675 1.704 1.690 1.719 1,606,385 1.7018 1.75%
1996-07-18 0 2.850 2.825 2.850 2.825 2.850 640,000 1,814,400 2.8350 1.661 1.646 1.661 1.646 1.661 1,098,383 1.6519 -1.72%
1996-07-17 0 2.900 2.850 2.900 2.900 3.050 1,406,000 4,190,000 2.9801 1.690 1.661 1.690 1.690 1.777 2,413,011 1.7364 -1.69%
1996-07-16 0 2.950 2.925 2.950 2.925 2.950 440,000 1,296,500 2.9466 1.719 1.704 1.719 1.704 1.719 755,138 1.7169 -0.84%
1996-07-15 0 2.975 2.950 2.975 2.875 2.975 389,000 1,147,050 2.9487 1.733 1.719 1.733 1.675 1.733 667,611 1.7181 0.00%
1996-07-12 0 2.975 2.950 2.975 2.925 3.000 783,000 2,325,850 2.9704 1.733 1.719 1.733 1.704 1.748 1,343,803 1.7308 -0.83%
1996-07-11 0 3.000 3.000 3.025 3.000 3.025 534,000 1,606,700 3.0088 1.748 1.748 1.763 1.748 1.763 916,463 1.7532 -0.83%
1996-07-10 0 3.025 3.000 3.025 3.000 3.050 2,006,000 6,065,400 3.0236 1.763 1.748 1.763 1.748 1.777 3,442,745 1.7618 0.83%
1996-07-09 0 3.000 2.975 3.000 2.925 3.000 518,000 1,540,550 2.9740 1.748 1.733 1.748 1.704 1.748 889,004 1.7329 2.56%
1996-07-08 0 2.925 2.900 2.925 2.900 2.950 526,000 1,536,750 2.9216 1.704 1.690 1.704 1.690 1.719 902,734 1.7023 -3.31%
1996-07-05 0 3.025 2.975 3.025 2.975 3.100 866,000 2,611,350 3.0154 1.763 1.733 1.763 1.733 1.806 1,486,250 1.7570 -2.42%
1996-07-04 0 3.100 3.075 3.100 2.950 3.100 2,199,000 6,685,300 3.0402 1.806 1.792 1.806 1.719 1.806 3,773,976 1.7714 5.08%
1996-07-03 0 2.950 2.925 2.950 2.925 2.975 1,512,400 4,453,770 2.9448 1.719 1.704 1.719 1.704 1.733 2,595,617 1.7159 -0.84%
1996-07-02 0 2.975 2.925 2.975 2.925 3.000 1,274,000 3,759,750 2.9511 1.733 1.704 1.733 1.704 1.748 2,186,469 1.7196 0.85%
1996-07-01 0 2.950 2.900 2.950 2.800 2.975 1,650,000 4,808,100 2.9140 1.719 1.690 1.719 1.631 1.733 2,831,769 1.6979 5.36%
1996-06-28 0 2.800 2.750 2.800 2.650 2.800 1,187,000 3,254,300 2.7416 1.631 1.602 1.631 1.544 1.631 2,037,158 1.5975 4.67%
1996-06-27 0 2.675 2.675 2.700 2.675 2.700 674,000 1,810,550 2.6863 1.559 1.559 1.573 1.559 1.573 1,156,735 1.5652 -1.83%
1996-06-26 0 2.725 2.725 2.750 2.725 2.775 454,000 1,241,650 2.7349 1.588 1.588 1.602 1.588 1.617 779,166 1.5936 -0.91%
1996-06-25 0 2.750 2.750 2.775 2.750 2.825 471,300 1,314,413 2.7889 1.602 1.602 1.617 1.602 1.646 808,856 1.6250 -1.79%
1996-06-24 0 2.800 2.775 2.800 2.775 2.825 314,000 879,300 2.8003 1.631 1.617 1.631 1.617 1.646 538,894 1.6317 -0.88%
1996-06-21 0 2.825 2.800 2.825 2.800 2.900 420,000 1,181,600 2.8133 1.646 1.631 1.646 1.631 1.690 720,814 1.6393 1.80%
1996-06-19 0 2.775 2.750 2.775 2.775 2.850 227,000 636,425 2.8036 1.617 1.602 1.617 1.617 1.661 389,583 1.6336 -2.63%
1996-06-18 0 2.850 2.800 2.850 2.850 2.875 240,000 687,900 2.8663 1.661 1.631 1.661 1.661 1.675 411,894 1.6701 -0.87%
1996-06-14 0 2.875 2.850 2.875 2.850 2.875 534,000 1,529,450 2.8641 1.675 1.661 1.675 1.661 1.675 916,463 1.6689 0.00%
1996-06-13 0 2.875 2.850 2.900 2.850 2.925 550,000 1,587,700 2.8867 1.675 1.661 1.690 1.661 1.704 943,923 1.6820 -3.36%
1996-06-12 0 2.975 2.950 2.975 2.875 2.975 640,000 1,884,250 2.9441 1.733 1.719 1.733 1.675 1.733 1,098,383 1.7155 3.48%
1996-06-11 0 2.875 2.875 2.900 2.850 2.900 815,000 2,342,675 2.8744 1.675 1.675 1.690 1.661 1.690 1,398,722 1.6749 -0.86%
1996-06-10 0 2.900 2.900 2.950 2.875 2.950 789,000 2,296,250 2.9103 1.690 1.690 1.719 1.675 1.719 1,354,101 1.6958 0.87%
1996-06-07 0 2.875 2.850 2.875 2.825 2.950 1,958,000 5,683,350 2.9026 1.675 1.661 1.675 1.646 1.719 3,360,366 1.6913 0.88%
1996-06-06 0 2.850 2.850 2.875 2.850 3.050 1,400,000 4,098,600 2.9276 1.661 1.661 1.675 1.661 1.777 2,402,713 1.7058 -5.79%
1996-06-05 0 3.025 3.000 3.025 3.025 3.100 821,000 2,518,390 3.0675 1.763 1.748 1.763 1.763 1.806 1,409,020 1.7873 -1.63%
1996-06-04 0 3.075 3.050 3.075 3.000 3.125 1,607,000 4,905,850 3.0528 1.792 1.777 1.792 1.748 1.821 2,757,972 1.7788 -1.60%
1996-06-03 0 3.125 3.125 3.150 3.050 3.150 3,364,000 10,502,150 3.1219 1.821 1.821 1.835 1.777 1.835 5,773,377 1.8191 1.63%
1996-05-31 0 3.075 3.050 3.075 2.950 3.100 3,833,000 11,690,450 3.0499 1.792 1.777 1.792 1.719 1.806 6,578,286 1.7771 4.24%
1996-05-30 0 2.950 2.950 2.975 2.850 2.950 3,131,000 9,127,813 2.9153 1.719 1.719 1.733 1.661 1.719 5,373,497 1.6987 2.61%
1996-05-29 0 2.875 2.850 2.900 2.700 2.875 2,999,000 8,370,750 2.7912 1.675 1.661 1.690 1.573 1.675 5,146,955 1.6263 7.48%
1996-05-28 0 2.675 2.675 2.700 2.675 2.725 392,000 1,058,400 2.7000 1.559 1.559 1.573 1.559 1.588 672,760 1.5732 -3.60%
1996-05-27 0 2.775 2.750 2.775 2.750 2.800 1,210,000 3,373,450 2.7880 1.617 1.602 1.617 1.602 1.631 2,076,631 1.6245 -0.89%
1996-05-24 0 2.800 2.775 2.825 2.650 2.800 3,106,000 8,451,950 2.7212 1.631 1.617 1.646 1.544 1.631 5,330,591 1.5856 5.66%
1996-05-23 0 2.650 2.650 2.675 2.575 2.650 878,000 2,296,450 2.6155 1.544 1.544 1.559 1.500 1.544 1,506,844 1.5240 2.89%
1996-05-22 0 2.650 2.600 2.675 2.550 2.675 1,810,000 4,801,900 2.6530 1.501 1.472 1.515 1.444 1.515 3,196,097 1.5024 3.92%
1996-05-21 0 2.550 2.550 2.575 2.550 2.675 1,442,000 3,759,600 2.6072 1.444 1.444 1.458 1.444 1.515 2,546,283 1.4765 -3.77%
1996-05-20 0 2.650 2.625 2.650 2.475 2.650 1,611,700 4,165,600 2.5846 1.501 1.487 1.501 1.402 1.501 2,845,939 1.4637 7.07%
1996-05-17 0 2.475 2.475 2.500 2.475 2.500 492,000 1,221,450 2.4826 1.402 1.402 1.416 1.402 1.416 868,773 1.4059 -1.98%
1996-05-16 0 2.525 2.500 2.525 2.500 2.575 527,000 1,334,000 2.5313 1.430 1.416 1.430 1.416 1.458 930,576 1.4335 -0.98%
1996-05-15 0 2.550 2.525 2.550 2.500 2.550 388,000 980,150 2.5262 1.444 1.430 1.444 1.416 1.444 685,130 1.4306 2.00%
1996-05-14 0 2.500 2.500 2.525 2.475 2.500 350,000 874,150 2.4976 1.416 1.416 1.430 1.402 1.416 618,030 1.4144 1.01%
1996-05-13 0 2.475 2.475 2.525 2.475 2.550 520,000 1,301,800 2.5035 1.402 1.402 1.430 1.402 1.444 918,216 1.4177 -1.00%
1996-05-10 0 2.500 2.450 2.525 2.500 2.550 718,000 1,810,100 2.5210 1.416 1.387 1.430 1.416 1.444 1,267,844 1.4277 -0.99%
1996-05-09 0 2.525 2.475 2.550 2.475 2.575 1,862,000 4,729,850 2.5402 1.430 1.402 1.444 1.402 1.458 3,287,919 1.4386 -0.98%
1996-05-08 0 2.550 2.525 2.550 2.500 2.575 1,590,000 4,037,120 2.5391 1.444 1.430 1.444 1.416 1.458 2,807,621 1.4379 -0.97%
1996-05-07 0 2.575 2.550 2.575 2.450 2.575 1,554,000 3,934,900 2.5321 1.458 1.444 1.458 1.387 1.458 2,744,052 1.4340 3.00%
1996-05-06 0 2.500 2.475 2.500 2.450 2.575 1,000,000 2,515,500 2.5155 1.416 1.402 1.416 1.387 1.458 1,765,799 1.4246 -1.96%
1996-05-03 0 2.550 2.525 2.550 2.475 2.550 3,314,000 8,335,000 2.5151 1.444 1.430 1.444 1.402 1.444 5,851,859 1.4243 -0.97%
1996-05-02 0 2.575 2.550 2.575 2.425 2.600 7,371,000 18,748,250 2.5435 1.458 1.444 1.458 1.373 1.472 13,015,707 1.4404 7.29%
1996-05-01 0 2.400 2.350 2.400 2.125 2.400 3,467,000 8,174,800 2.3579 1.359 1.331 1.359 1.203 1.359 6,122,027 1.3353 12.94%
1996-04-30 0 2.125 2.125 2.150 2.100 2.175 566,000 1,205,700 2.1302 1.203 1.203 1.218 1.189 1.232 999,442 1.2064 2.41%
1996-04-29 0 2.075 2.050 2.075 2.075 2.100 372,000 772,550 2.0767 1.175 1.161 1.175 1.175 1.189 656,877 1.1761 0.00%
1996-04-26 0 2.075 2.050 2.075 1.990 2.075 731,000 1,488,940 2.0369 1.175 1.161 1.175 1.127 1.175 1,290,799 1.1535 3.75%
1996-04-25 0 2.000 2.000 2.025 1.960 2.050 1,726,000 3,448,410 1.9979 1.133 1.133 1.147 1.110 1.161 3,047,770 1.1315 1.52%
1996-04-24 0 1.970 1.950 2.000 1.970 2.100 2,897,000 5,868,060 2.0256 1.116 1.104 1.133 1.116 1.189 5,115,521 1.1471 -7.29%
1996-04-23 0 2.125 2.125 2.150 2.125 2.200 1,061,000 2,286,850 2.1554 1.203 1.203 1.218 1.203 1.246 1,873,513 1.2206 -2.30%
1996-04-22 0 2.175 2.175 2.300 2.175 2.300 1,044,000 2,331,950 2.2337 1.232 1.232 1.303 1.232 1.303 1,843,495 1.2650 -1.14%
1996-04-19 0 2.200 2.200 2.250 2.200 2.200 202,000 444,400 2.2000 1.246 1.246 1.274 1.246 1.246 356,691 1.2459 0.00%
1996-04-18 0 2.200 2.200 2.250 2.200 2.250 450,000 997,200 2.2160 1.246 1.246 1.274 1.246 1.274 794,610 1.2550 1.15%
1996-04-17 0 2.175 2.175 2.225 2.125 2.225 616,000 1,332,350 2.1629 1.232 1.232 1.260 1.203 1.260 1,087,732 1.2249 -3.33%
1996-04-16 0 2.250 2.200 2.250 2.250 2.275 1,193,000 2,710,575 2.2721 1.274 1.246 1.274 1.274 1.288 2,106,599 1.2867 -2.17%
1996-04-15 0 2.300 2.275 2.300 2.275 2.300 130,000 297,750 2.2904 1.303 1.288 1.303 1.288 1.303 229,554 1.2971 1.10%
1996-04-12 0 2.275 2.275 2.300 2.250 2.375 174,000 398,450 2.2899 1.288 1.288 1.303 1.274 1.345 307,249 1.2968 0.00%
1996-04-11 0 2.275 2.275 2.350 2.275 2.300 96,000 218,500 2.2760 1.288 1.288 1.331 1.288 1.303 169,517 1.2890 -1.09%
1996-04-10 0 2.300 2.300 2.350 2.300 2.400 216,000 505,200 2.3389 1.303 1.303 1.331 1.303 1.359 381,413 1.3245 -3.16%
1996-04-09 0 2.375 2.350 2.450 2.300 2.375 262,000 614,750 2.3464 1.345 1.331 1.387 1.303 1.345 462,639 1.3288 1.06%
1996-04-03 0 2.350 2.300 2.350 2.325 2.350 620,000 1,443,000 2.3274 1.331 1.303 1.331 1.317 1.331 1,094,796 1.3181 1.08%
1996-04-02 0 2.325 2.325 2.350 2.325 2.350 423,000 990,950 2.3427 1.317 1.317 1.331 1.317 1.331 746,933 1.3267 1.09%
1996-04-01 0 2.300 2.275 2.300 2.225 2.300 374,000 857,150 2.2918 1.303 1.288 1.303 1.260 1.303 660,409 1.2979 4.55%
1996-03-29 0 2.200 2.200 2.275 2.200 2.275 447,000 994,550 2.2249 1.246 1.246 1.288 1.246 1.288 789,312 1.2600 0.00%
1996-03-28 0 2.200 2.200 2.250 2.200 2.275 168,000 377,650 2.2479 1.246 1.246 1.274 1.246 1.288 296,654 1.2730 -3.30%
1996-03-27 0 2.275 2.275 2.300 2.250 2.300 174,000 392,850 2.2578 1.288 1.288 1.303 1.274 1.303 307,249 1.2786 0.00%
1996-03-26 0 2.275 2.250 2.300 2.250 2.325 229,000 520,400 2.2725 1.288 1.274 1.303 1.274 1.317 404,368 1.2869 -2.15%
1996-03-25 0 2.325 2.325 2.350 2.325 2.350 268,000 629,500 2.3489 1.317 1.317 1.331 1.317 1.331 473,234 1.3302 0.00%
1996-03-22 0 2.325 2.325 2.350 2.300 2.375 522,000 1,223,200 2.3433 1.317 1.317 1.331 1.303 1.345 921,747 1.3270 0.00%
1996-03-21 0 2.325 2.325 2.350 2.300 2.350 124,000 286,200 2.3081 1.317 1.317 1.331 1.303 1.331 218,959 1.3071 -1.06%
1996-03-20 0 2.350 2.350 2.375 2.275 2.400 259,000 600,925 2.3202 1.331 1.331 1.345 1.288 1.359 457,342 1.3140 2.17%
1996-03-19 0 2.300 2.275 2.300 2.275 2.350 370,000 848,450 2.2931 1.303 1.288 1.303 1.288 1.331 653,346 1.2986 1.10%
1996-03-18 0 2.275 2.275 2.300 2.250 2.275 108,000 244,000 2.2593 1.288 1.288 1.303 1.274 1.288 190,706 1.2795 -2.15%
1996-03-15 0 2.325 2.275 2.325 2.250 2.350 422,000 964,800 2.2863 1.317 1.288 1.317 1.274 1.331 745,167 1.2947 3.33%
1996-03-14 0 2.250 2.250 2.275 2.250 2.250 166,000 373,500 2.2500 1.274 1.274 1.288 1.274 1.274 293,123 1.2742 0.00%
1996-03-13 0 2.250 2.250 2.300 2.200 2.275 841,200 1,885,020 2.2409 1.274 1.274 1.303 1.246 1.288 1,485,390 1.2690 0.00%
1996-03-12 0 2.250 2.250 2.275 2.200 2.300 738,000 1,671,425 2.2648 1.274 1.274 1.288 1.246 1.303 1,303,160 1.2826 2.27%
1996-03-11 0 2.200 2.175 2.200 2.200 2.400 166,000 373,360 2.2492 1.246 1.232 1.246 1.246 1.359 293,123 1.2737 -10.20%
1996-03-08 0 2.450 2.425 2.450 2.400 2.450 450,000 1,085,850 2.4130 1.387 1.373 1.387 1.359 1.387 794,610 1.3665 -1.01%
1996-03-07 0 2.475 2.450 2.475 2.450 2.500 298,000 736,350 2.4710 1.402 1.387 1.402 1.387 1.416 526,208 1.3994 -1.00%
1996-03-06 0 2.500 2.475 2.500 2.450 2.500 634,000 1,564,200 2.4672 1.416 1.402 1.416 1.387 1.416 1,119,517 1.3972 2.04%
1996-03-05 0 2.450 2.450 2.475 2.450 2.475 262,000 644,450 2.4597 1.387 1.387 1.402 1.387 1.402 462,639 1.3930 -1.01%
1996-03-04 0 2.475 2.450 2.475 2.450 2.475 526,000 1,301,350 2.4740 1.402 1.387 1.402 1.387 1.402 928,810 1.4011 1.02%
1996-03-01 0 2.450 2.425 2.475 2.275 2.450 284,000 684,800 2.4113 1.387 1.373 1.402 1.288 1.387 501,487 1.3655 3.16%
1996-02-29 0 2.375 2.375 2.400 2.375 2.400 536,000 1,279,450 2.3870 1.345 1.345 1.359 1.345 1.359 946,468 1.3518 -1.04%
1996-02-28 0 2.400 2.375 2.400 2.350 2.425 808,000 1,936,150 2.3962 1.359 1.345 1.359 1.331 1.373 1,426,766 1.3570 0.00%
1996-02-27 0 2.400 2.400 2.450 2.400 2.450 232,000 561,850 2.4218 1.359 1.359 1.387 1.359 1.387 409,665 1.3715 -2.04%
1996-02-26 0 2.450 2.425 2.450 2.400 2.450 206,000 501,700 2.4354 1.387 1.373 1.387 1.359 1.387 363,755 1.3792 -2.00%
1996-02-23 0 2.500 2.450 2.500 2.425 2.500 510,000 1,251,100 2.4531 1.416 1.387 1.416 1.373 1.416 900,558 1.3893 4.17%
1996-02-22 0 2.400 2.400 2.450 2.400 2.475 430,000 1,042,500 2.4244 1.359 1.359 1.387 1.359 1.402 759,294 1.3730 -4.00%
1996-02-16 0 2.500 2.475 2.500 2.425 2.500 566,000 1,401,300 2.4758 1.416 1.402 1.416 1.373 1.416 999,442 1.4021 2.04%
1996-02-15 0 2.450 2.450 2.500 2.400 2.475 330,000 809,600 2.4533 1.387 1.387 1.416 1.359 1.402 582,714 1.3894 1.03%
1996-02-14 0 2.425 2.425 2.450 2.400 2.475 728,000 1,776,400 2.4401 1.373 1.373 1.387 1.359 1.402 1,285,502 1.3819 0.00%
1996-02-13 0 2.425 2.400 2.450 2.400 2.525 104,000 258,050 2.4813 1.373 1.359 1.387 1.359 1.430 183,643 1.4052 -3.00%
1996-02-12 0 2.500 2.450 2.525 2.450 2.525 795,000 1,978,975 2.4893 1.416 1.387 1.430 1.387 1.430 1,403,811 1.4097 1.01%
1996-02-09 0 2.475 2.450 2.475 2.400 2.500 815,000 1,981,200 2.4309 1.402 1.387 1.402 1.359 1.416 1,439,127 1.3767 1.02%
1996-02-08 0 2.450 2.425 2.450 2.400 2.450 363,200 877,350 2.4156 1.387 1.373 1.387 1.359 1.387 641,338 1.3680 -1.01%
1996-02-07 0 2.475 2.475 2.525 2.475 2.600 492,000 1,239,100 2.5185 1.402 1.402 1.430 1.402 1.472 868,773 1.4263 -2.94%
1996-02-06 0 2.550 2.525 2.550 2.425 2.600 901,000 2,286,200 2.5374 1.444 1.430 1.444 1.373 1.472 1,590,985 1.4370 4.08%
1996-02-05 0 2.450 2.425 2.450 2.425 2.475 470,000 1,152,700 2.4526 1.387 1.373 1.387 1.373 1.402 829,926 1.3889 0.00%
1996-02-02 0 2.450 2.425 2.475 2.350 2.500 622,000 1,532,800 2.4643 1.387 1.373 1.402 1.331 1.416 1,098,327 1.3956 3.16%
1996-02-01 0 2.375 2.375 2.425 2.375 2.450 616,000 1,496,650 2.4296 1.345 1.345 1.373 1.345 1.387 1,087,732 1.3759 -3.06%
1996-01-31 0 2.450 2.450 2.475 2.450 2.550 798,000 1,986,950 2.4899 1.387 1.387 1.402 1.387 1.444 1,409,108 1.4101 1.03%
1996-01-30 0 2.425 2.400 2.425 2.350 2.450 310,000 748,250 2.4137 1.373 1.359 1.373 1.331 1.387 547,398 1.3669 2.11%
1996-01-29 0 2.375 2.350 - 2.325 2.375 312,000 732,900 2.3490 1.345 1.331 - 1.317 1.345 550,929 1.3303 1.06%
1996-01-26 0 2.350 2.350 2.375 2.350 2.400 722,000 1,705,200 2.3618 1.331 1.331 1.345 1.331 1.359 1,274,907 1.3375 -3.09%
1996-01-25 0 2.425 2.400 2.425 2.375 2.425 1,074,600 2,584,815 2.4054 1.373 1.359 1.373 1.345 1.373 1,897,528 1.3622 2.11%
1996-01-24 0 2.375 2.375 2.400 2.375 2.450 1,264,000 3,047,950 2.4114 1.345 1.345 1.359 1.345 1.387 2,231,970 1.3656 -4.04%
1996-01-23 0 2.475 2.475 2.500 2.400 2.500 486,000 1,188,300 2.4451 1.402 1.402 1.416 1.359 1.416 858,179 1.3847 -2.94%
1996-01-22 0 2.550 2.550 2.575 2.525 2.625 934,000 2,381,500 2.5498 1.444 1.444 1.458 1.430 1.487 1,649,257 1.4440 -1.92%
1996-01-19 0 2.600 2.575 2.600 2.525 2.600 1,696,000 4,352,150 2.5661 1.472 1.458 1.472 1.430 1.472 2,994,796 1.4532 0.97%
1996-01-18 0 2.575 2.550 2.575 2.550 2.625 1,199,000 3,100,050 2.5855 1.458 1.444 1.458 1.444 1.487 2,117,193 1.4642 -0.96%
1996-01-17 0 2.600 2.600 2.625 2.550 2.725 1,946,000 5,162,700 2.6530 1.472 1.472 1.487 1.444 1.543 3,436,246 1.5024 -1.89%
1996-01-16 0 2.650 2.650 2.675 2.550 2.750 5,680,000 15,007,400 2.6421 1.501 1.501 1.515 1.444 1.557 10,029,741 1.4963 4.95%
1996-01-15 0 2.525 2.500 2.525 2.450 2.550 2,394,000 5,999,800 2.5062 1.430 1.416 1.430 1.387 1.444 4,227,324 1.4193 2.02%
1996-01-12 0 2.475 2.450 2.475 2.400 2.475 6,615,000 16,096,175 2.4333 1.402 1.387 1.402 1.359 1.402 11,680,763 1.3780 7.61%
1996-01-11 0 2.300 2.275 2.325 2.150 2.300 1,638,000 3,634,800 2.2190 1.303 1.288 1.317 1.218 1.303 2,892,379 1.2567 4.55%
1996-01-10 0 2.200 2.200 2.225 2.200 2.400 836,000 1,894,000 2.2656 1.246 1.246 1.260 1.246 1.359 1,476,208 1.2830 -4.35%
1996-01-09 0 2.300 2.300 2.325 2.250 2.325 1,972,000 4,527,000 2.2956 1.303 1.303 1.317 1.274 1.317 3,482,156 1.3001 3.37%
1996-01-08 0 2.225 2.225 2.250 2.175 2.450 4,418,000 10,263,800 2.3232 1.260 1.260 1.274 1.232 1.387 7,801,302 1.3157 -5.32%
1996-01-05 0 2.350 2.350 2.375 2.100 2.475 6,392,000 14,653,250 2.2924 1.331 1.331 1.345 1.189 1.402 11,286,990 1.2982 10.59%
1996-01-04 0 2.125 2.100 2.125 1.920 2.150 4,226,000 8,686,340 2.0555 1.203 1.189 1.203 1.087 1.218 7,462,268 1.1640 10.68%
1996-01-03 0 1.920 1.900 1.920 1.800 1.920 1,333,000 2,443,260 1.8329 1.087 1.076 1.087 1.019 1.087 2,353,811 1.0380 8.47%
1996-01-02 0 1.770 1.770 1.800 1.770 1.810 959,000 1,713,710 1.7870 1.002 1.002 1.019 1.002 1.025 1,693,402 1.0120 -1.12%
1995-12-29 0 1.790 1.790 1.800 1.710 1.800 2,056,000 3,584,880 1.7436 1.014 1.014 1.019 0.968 1.019 3,630,484 0.9874 4.07%
1995-12-28 0 1.720 1.710 1.720 1.720 1.790 762,000 1,334,460 1.7513 0.974 0.968 0.974 0.974 1.014 1,345,539 0.9918 -3.91%
1995-12-27 0 1.790 1.760 1.800 1.770 1.820 1,081,000 1,946,180 1.8004 1.014 0.997 1.019 1.002 1.031 1,908,829 1.0196 -1.65%
1995-12-22 0 1.820 1.820 1.850 1.810 1.860 686,000 1,259,460 1.8359 1.031 1.031 1.048 1.025 1.053 1,211,338 1.0397 -2.15%
1995-12-21 0 1.860 1.850 1.870 1.850 1.880 310,000 577,380 1.8625 1.053 1.048 1.059 1.048 1.065 547,398 1.0548 -1.59%
1995-12-20 0 1.890 1.870 1.890 1.840 1.890 347,000 648,300 1.8683 1.070 1.059 1.070 1.042 1.070 612,732 1.0580 2.72%
1995-12-19 0 1.840 1.830 1.900 1.830 1.860 546,000 1,006,080 1.8426 1.042 1.036 1.076 1.036 1.053 964,126 1.0435 -2.13%
1995-12-18 0 1.880 1.880 1.890 1.880 1.900 246,000 463,440 1.8839 1.065 1.065 1.070 1.065 1.076 434,387 1.0669 0.00%
1995-12-15 0 1.880 1.880 1.900 1.820 1.900 339,000 627,820 1.8520 1.065 1.065 1.076 1.031 1.076 598,606 1.0488 1.08%
1995-12-14 0 1.860 1.860 1.880 1.850 1.890 318,000 596,140 1.8747 1.053 1.053 1.065 1.048 1.070 561,524 1.0616 -1.59%
1995-12-13 0 1.890 1.880 1.920 1.880 1.920 535,000 1,015,590 1.8983 1.070 1.065 1.087 1.065 1.087 944,703 1.0750 0.53%
1995-12-12 0 1.880 1.870 1.890 1.880 1.940 434,000 827,240 1.9061 1.065 1.059 1.070 1.065 1.099 766,357 1.0794 -1.05%
1995-12-11 0 1.900 1.880 1.900 1.900 1.930 252,000 482,860 1.9161 1.076 1.065 1.076 1.076 1.093 444,981 1.0851 -1.04%
1995-12-08 0 1.920 1.920 1.950 1.910 1.920 225,000 434,250 1.9300 1.087 1.087 1.104 1.082 1.087 397,305 1.0930 0.00%
1995-12-07 0 1.920 1.920 1.940 1.920 1.980 604,000 1,178,160 1.9506 1.087 1.087 1.099 1.087 1.121 1,066,543 1.1047 -3.03%
1995-12-06 0 1.980 1.980 1.990 1.970 1.990 476,000 942,660 1.9804 1.121 1.121 1.127 1.116 1.127 840,521 1.1215 -0.50%
1995-12-05 0 1.990 1.990 2.025 1.980 2.050 230,000 460,140 2.0006 1.127 1.127 1.147 1.121 1.161 406,134 1.1330 -0.50%
1995-12-04 0 2.000 1.980 2.025 2.000 2.050 548,000 1,108,900 2.0235 1.133 1.121 1.147 1.133 1.161 967,658 1.1460 -1.23%
1995-12-01 0 2.025 1.990 2.025 1.950 2.025 1,064,000 2,129,050 2.0010 1.147 1.127 1.147 1.104 1.147 1,878,811 1.1332 2.27%
1995-11-30 0 1.980 1.980 2.000 1.980 1.990 924,000 1,833,460 1.9843 1.121 1.121 1.133 1.121 1.127 1,631,599 1.1237 1.02%
1995-11-29 0 1.960 1.950 1.960 1.960 2.000 736,000 1,450,880 1.9713 1.110 1.104 1.110 1.110 1.133 1,299,628 1.1164 -1.01%
1995-11-28 0 1.980 1.970 1.980 1.980 2.000 411,000 816,260 1.9860 1.121 1.116 1.121 1.121 1.133 725,744 1.1247 0.00%
1995-11-27 0 1.980 1.980 1.990 1.980 2.075 750,000 1,517,490 2.0233 1.121 1.121 1.127 1.121 1.175 1,324,350 1.1458 -1.00%
1995-11-24 0 2.000 2.000 2.025 1.960 2.000 390,000 774,280 1.9853 1.133 1.133 1.147 1.110 1.133 688,662 1.1243 0.00%
1995-11-23 0 2.000 2.000 2.025 2.000 2.050 604,000 1,220,700 2.0210 1.133 1.133 1.147 1.133 1.161 1,066,543 1.1445 -2.44%
1995-11-22 0 2.050 2.050 2.075 2.000 2.050 1,146,000 2,327,200 2.0307 1.161 1.161 1.175 1.133 1.161 2,023,606 1.1500 2.50%
1995-11-21 0 2.000 1.980 2.000 1.920 2.000 926,100 1,816,950 1.9619 1.133 1.121 1.133 1.087 1.133 1,635,307 1.1111 2.56%
1995-11-20 0 1.950 1.940 1.970 1.850 1.960 1,628,000 3,109,300 1.9099 1.104 1.099 1.116 1.048 1.110 2,874,721 1.0816 5.41%
1995-11-17 0 1.850 1.840 1.850 1.810 1.850 1,000,000 1,828,300 1.8283 1.048 1.042 1.048 1.025 1.048 1,765,799 1.0354 0.54%
1995-11-16 0 1.840 1.840 1.850 1.840 1.980 1,545,000 2,873,700 1.8600 1.042 1.042 1.048 1.042 1.121 2,728,160 1.0533 -7.07%
1995-11-15 0 1.980 1.970 1.990 1.980 2.025 2,154,000 4,322,470 2.0067 1.121 1.116 1.127 1.121 1.147 3,803,532 1.1364 -2.22%
1995-11-14 0 2.025 2.000 2.025 2.025 2.125 1,563,000 3,195,600 2.0445 1.147 1.133 1.147 1.147 1.203 2,759,944 1.1578 -4.71%
1995-11-13 0 2.125 2.125 2.150 2.125 2.150 556,000 1,187,300 2.1354 1.203 1.203 1.218 1.203 1.218 981,784 1.2093 0.00%
1995-11-10 0 2.125 2.125 2.150 2.050 2.150 2,028,000 4,258,950 2.1001 1.203 1.203 1.218 1.161 1.218 3,581,041 1.1893 0.00%
1995-11-09 0 2.125 2.100 2.125 2.075 2.150 568,000 1,207,700 2.1262 1.203 1.189 1.203 1.175 1.218 1,002,974 1.2041 2.41%
1995-11-08 0 2.075 2.050 2.100 2.050 2.075 600,000 1,234,350 2.0573 1.175 1.161 1.189 1.161 1.175 1,059,480 1.1651 0.00%
1995-11-07 0 2.075 2.075 2.100 2.050 2.100 877,000 1,825,520 2.0816 1.175 1.175 1.189 1.161 1.189 1,548,606 1.1788 0.00%
1995-11-06 0 2.075 2.075 2.100 2.075 2.200 1,076,000 2,257,000 2.0976 1.175 1.175 1.189 1.175 1.246 1,900,000 1.1879 -2.35%
1995-11-03 0 2.125 2.100 2.125 2.100 2.125 772,000 1,623,950 2.1036 1.203 1.189 1.203 1.189 1.203 1,363,197 1.1913 2.41%
1995-11-02 0 2.075 2.050 2.100 2.050 2.150 1,751,000 3,702,970 2.1148 1.175 1.161 1.189 1.161 1.218 3,091,915 1.1976 1.22%
1995-10-31 0 2.050 2.050 2.100 2.000 2.150 3,501,200 7,170,064 2.0479 1.161 1.161 1.189 1.133 1.218 6,182,417 1.1598 -3.53%
1995-10-30 0 2.125 2.100 2.150 2.125 2.300 1,401,000 3,029,750 2.1626 1.203 1.189 1.218 1.203 1.303 2,473,885 1.2247 -4.49%
1995-10-27 0 2.225 2.200 2.250 2.150 2.250 3,158,000 6,981,200 2.2106 1.260 1.246 1.274 1.218 1.274 5,576,395 1.2519 -2.20%
1995-10-26 0 2.275 2.275 2.300 2.275 2.450 1,354,000 3,205,250 2.3672 1.288 1.288 1.303 1.288 1.387 2,390,892 1.3406 -7.14%
1995-10-25 0 2.450 2.450 2.475 2.450 2.475 548,000 1,347,200 2.4584 1.387 1.387 1.402 1.387 1.402 967,658 1.3922 0.00%
1995-10-24 0 2.450 2.450 2.500 2.450 2.500 872,000 2,158,250 2.4751 1.387 1.387 1.416 1.387 1.416 1,539,777 1.4017 -2.00%
1995-10-23 0 2.500 2.500 2.525 2.475 2.500 370,000 924,750 2.4993 1.416 1.416 1.430 1.402 1.416 653,346 1.4154 0.00%
1995-10-20 0 2.500 2.500 2.525 2.500 2.525 396,000 992,400 2.5061 1.416 1.416 1.430 1.416 1.430 699,257 1.4192 -0.99%
1995-10-19 0 2.525 2.500 2.525 2.475 2.525 387,000 971,725 2.5109 1.430 1.416 1.430 1.402 1.430 683,364 1.4220 1.00%
1995-10-18 0 2.500 2.500 2.525 2.500 2.525 540,000 1,358,650 2.5160 1.416 1.416 1.430 1.416 1.430 953,532 1.4249 0.00%
1995-10-17 0 2.500 2.500 2.525 2.450 2.525 1,512,000 3,761,825 2.4880 1.416 1.416 1.430 1.387 1.430 2,669,889 1.4090 -0.99%
1995-10-16 0 2.525 2.500 2.525 2.500 2.525 981,000 2,466,150 2.5139 1.430 1.416 1.430 1.416 1.430 1,732,249 1.4237 0.00%
1995-10-13 0 2.525 2.500 2.525 2.475 2.525 904,000 2,260,700 2.5008 1.430 1.416 1.430 1.402 1.430 1,596,283 1.4162 1.00%
1995-10-12 0 2.500 2.500 2.525 2.475 2.525 556,000 1,387,600 2.4957 1.416 1.416 1.430 1.402 1.430 981,784 1.4133 0.00%
1995-10-11 0 2.500 2.475 2.500 2.475 2.525 844,000 2,108,250 2.4979 1.416 1.402 1.416 1.402 1.430 1,490,335 1.4146 -0.99%
1995-10-10 0 2.525 2.500 2.525 2.500 2.550 704,000 1,771,900 2.5169 1.430 1.416 1.430 1.416 1.444 1,243,123 1.4254 0.00%
1995-10-09 0 2.525 2.525 2.550 2.450 2.525 888,000 2,223,300 2.5037 1.430 1.430 1.444 1.387 1.430 1,568,030 1.4179 2.02%
1995-10-06 0 2.475 2.475 2.525 2.475 2.525 2,174,000 5,430,500 2.4979 1.402 1.402 1.430 1.402 1.430 3,838,848 1.4146 -1.00%
1995-10-05 0 2.500 2.475 2.500 2.475 2.525 3,534,000 8,858,300 2.5066 1.416 1.402 1.416 1.402 1.430 6,240,335 1.4195 -1.96%
1995-10-04 0 2.550 2.525 2.575 2.550 2.575 1,420,000 3,629,150 2.5557 1.444 1.430 1.458 1.444 1.458 2,507,435 1.4474 -0.97%
1995-10-03 0 2.575 2.525 2.575 2.550 2.575 780,000 1,993,850 2.5562 1.458 1.430 1.458 1.444 1.458 1,377,324 1.4476 0.00%
1995-10-02 0 2.575 2.525 2.600 2.550 2.600 524,000 1,343,950 2.5648 1.458 1.430 1.472 1.444 1.472 925,279 1.4525 0.98%
1995-09-29 0 2.550 2.550 2.600 2.500 2.575 1,766,000 4,467,000 2.5294 1.444 1.444 1.472 1.416 1.458 3,118,402 1.4325 0.99%
1995-09-28 0 2.525 2.500 2.525 2.500 2.625 1,914,000 4,844,100 2.5309 1.430 1.416 1.430 1.416 1.487 3,379,740 1.4333 -3.81%
1995-09-27 0 2.625 2.625 2.675 2.600 2.650 186,000 491,500 2.6425 1.487 1.487 1.515 1.472 1.501 328,439 1.4965 0.00%
1995-09-26 0 2.625 2.600 2.625 2.625 2.650 188,000 495,950 2.6380 1.487 1.472 1.487 1.487 1.501 331,970 1.4940 -0.94%
1995-09-25 0 2.650 2.625 2.650 2.575 2.650 82,000 213,850 2.6079 1.501 1.487 1.501 1.458 1.501 144,796 1.4769 0.95%
1995-09-22 0 2.625 2.625 2.675 2.600 2.675 292,000 769,000 2.6336 1.487 1.487 1.515 1.472 1.515 515,613 1.4914 0.00%
1995-09-21 0 2.625 2.625 2.650 2.625 2.650 110,000 289,450 2.6314 1.487 1.487 1.501 1.487 1.501 194,238 1.4902 -0.94%
1995-09-20 0 2.650 2.650 2.700 2.625 2.675 577,400 1,531,550 2.6525 1.501 1.501 1.529 1.487 1.515 1,019,573 1.5021 1.92%
1995-09-19 0 2.600 2.600 2.650 2.600 2.700 1,447,000 3,819,700 2.6397 1.472 1.472 1.501 1.472 1.529 2,555,112 1.4949 -2.80%
1995-09-18 0 2.675 2.675 2.700 2.650 2.725 916,000 2,470,950 2.6975 1.515 1.515 1.529 1.501 1.543 1,617,472 1.5277 -0.93%
1995-09-15 0 2.700 2.675 2.700 2.700 2.800 1,755,000 4,777,700 2.7223 1.529 1.515 1.529 1.529 1.586 3,098,978 1.5417 -3.57%
1995-09-14 0 2.800 2.775 2.825 2.800 2.900 1,560,000 4,464,400 2.8618 1.586 1.572 1.600 1.586 1.642 2,754,647 1.6207 -0.88%
1995-09-13 0 2.825 2.800 2.850 2.750 2.825 634,000 1,769,150 2.7905 1.600 1.586 1.614 1.557 1.600 1,119,517 1.5803 2.73%
1995-09-12 0 2.750 2.750 2.800 2.700 2.775 347,000 953,250 2.7471 1.557 1.557 1.586 1.529 1.572 612,732 1.5557 -0.90%
1995-09-11 0 2.775 2.750 2.800 2.725 2.800 334,000 926,350 2.7735 1.572 1.557 1.586 1.543 1.586 589,777 1.5707 1.83%
1995-09-08 0 2.725 2.725 2.750 2.700 2.750 406,000 1,110,050 2.7341 1.543 1.543 1.557 1.529 1.557 716,915 1.5484 0.00%
1995-09-07 0 2.725 2.725 2.750 2.700 2.800 338,000 928,150 2.7460 1.543 1.543 1.557 1.529 1.586 596,840 1.5551 -3.54%
1995-09-06 0 2.825 2.800 2.825 2.775 2.825 814,000 2,294,600 2.8189 1.600 1.586 1.600 1.572 1.600 1,437,361 1.5964 1.80%
1995-09-05 0 2.775 2.775 2.800 2.700 2.775 496,000 1,357,150 2.7362 1.572 1.572 1.586 1.529 1.572 875,837 1.5495 2.78%
1995-09-04 0 2.700 2.700 2.725 2.600 2.725 500,000 1,341,850 2.6837 1.529 1.529 1.543 1.472 1.543 882,900 1.5198 2.86%
1995-09-01 0 2.625 2.625 2.650 2.475 2.625 988,000 2,524,400 2.5551 1.487 1.487 1.501 1.402 1.487 1,744,610 1.4470 3.96%
1995-08-31 0 2.525 2.525 2.550 2.500 2.550 464,000 1,175,650 2.5337 1.430 1.430 1.444 1.416 1.444 819,331 1.4349 0.00%
1995-08-30 0 2.525 2.525 2.550 2.525 2.600 1,726,000 4,392,950 2.5452 1.430 1.430 1.444 1.430 1.472 3,047,770 1.4414 -0.98%
1995-08-29 0 2.550 2.500 2.550 2.525 2.650 1,650,000 4,222,750 2.5592 1.444 1.416 1.444 1.430 1.501 2,913,569 1.4493 -7.27%
1995-08-25 0 2.750 2.750 2.775 2.650 2.850 1,990,000 5,424,800 2.7260 1.557 1.557 1.572 1.501 1.614 3,513,941 1.5438 -3.51%
1995-08-24 0 2.850 2.825 2.875 2.850 2.900 646,000 1,842,900 2.8528 1.614 1.600 1.628 1.614 1.642 1,140,706 1.6156 -1.72%
1995-08-23 0 2.900 2.875 2.900 2.875 2.900 768,000 2,213,850 2.8826 1.642 1.628 1.642 1.628 1.642 1,356,134 1.6325 0.00%
1995-08-22 0 2.900 2.900 2.925 2.850 2.950 502,000 1,444,650 2.8778 1.642 1.642 1.656 1.614 1.671 886,431 1.6297 -0.85%
1995-08-21 0 2.925 2.900 2.950 2.850 3.000 390,000 1,134,800 2.9097 1.656 1.642 1.671 1.614 1.699 688,662 1.6478 -2.50%
1995-08-18 0 3.000 2.975 3.000 2.975 3.000 346,000 1,035,300 2.9922 1.699 1.685 1.699 1.685 1.699 610,967 1.6945 0.00%
1995-08-17 0 3.000 2.975 3.050 2.975 3.050 218,000 653,600 2.9982 1.699 1.685 1.727 1.685 1.727 384,944 1.6979 0.00%
1995-08-16 0 3.000 2.975 3.025 2.950 3.000 196,000 584,400 2.9816 1.699 1.685 1.713 1.671 1.699 346,097 1.6885 -0.83%
1995-08-15 0 3.025 3.000 3.025 2.950 3.050 300,000 902,650 3.0088 1.713 1.699 1.713 1.671 1.727 529,740 1.7039 3.42%
1995-08-14 0 2.925 2.925 2.950 2.900 2.950 284,000 828,700 2.9180 1.656 1.656 1.671 1.642 1.671 501,487 1.6525 -0.85%
1995-08-11 0 2.950 2.925 2.950 2.900 2.950 738,000 2,162,150 2.9297 1.671 1.656 1.671 1.642 1.671 1,303,160 1.6592 -0.84%
1995-08-10 0 2.975 2.975 3.000 2.975 3.050 380,000 1,137,700 2.9939 1.685 1.685 1.699 1.685 1.727 671,004 1.6955 -2.46%
1995-08-09 0 3.050 3.025 3.050 3.050 3.075 440,000 1,343,500 3.0534 1.727 1.713 1.727 1.727 1.741 776,952 1.7292 0.00%
1995-08-08 0 3.050 3.025 3.075 3.050 3.125 520,000 1,615,850 3.1074 1.727 1.713 1.741 1.727 1.770 918,216 1.7598 -3.17%
1995-08-07 0 3.150 3.125 3.150 3.125 3.150 84,000 263,250 3.1339 1.784 1.770 1.784 1.770 1.784 148,327 1.7748 -1.56%
1995-08-04 0 3.200 3.175 3.200 3.175 3.225 305,000 976,402 3.2013 1.812 1.798 1.812 1.798 1.826 538,569 1.8130 0.00%
1995-08-03 0 3.200 3.175 3.200 3.175 3.200 158,000 504,250 3.1915 1.812 1.798 1.812 1.798 1.812 278,996 1.8074 0.00%
1995-08-02 0 3.200 3.175 3.200 3.200 3.225 382,000 1,223,200 3.2021 1.812 1.798 1.812 1.812 1.826 674,535 1.8134 0.00%
1995-08-01 0 3.200 3.200 3.225 3.200 3.250 546,000 1,753,250 3.2111 1.812 1.812 1.826 1.812 1.841 964,126 1.8185 -1.54%
1995-07-31 0 3.250 3.250 3.275 3.200 3.250 1,164,000 3,760,100 3.2303 1.841 1.841 1.855 1.812 1.841 2,055,391 1.8294 0.78%
1995-07-28 0 3.225 3.150 3.225 3.200 3.250 469,000 1,518,100 3.2369 1.826 1.784 1.826 1.812 1.841 828,160 1.8331 -0.77%
1995-07-27 0 3.250 3.200 3.250 3.150 3.250 142,000 451,950 3.1827 1.841 1.812 1.841 1.784 1.841 250,744 1.8024 0.00%
1995-07-26 0 3.250 3.200 3.250 3.250 3.325 1,446,000 4,744,550 3.2812 1.841 1.812 1.841 1.841 1.883 2,553,346 1.8582 -0.76%
1995-07-25 0 3.275 3.275 3.300 3.225 3.275 1,816,000 5,926,150 3.2633 1.855 1.855 1.869 1.826 1.855 3,206,692 1.8481 2.34%
1995-07-24 0 3.200 3.200 3.225 3.200 3.225 970,000 3,104,100 3.2001 1.812 1.812 1.826 1.812 1.826 1,712,825 1.8123 0.00%
1995-07-21 0 3.200 3.200 3.225 3.150 3.225 246,000 786,700 3.1980 1.812 1.812 1.826 1.784 1.826 434,387 1.8111 -1.54%
1995-07-20 0 3.250 3.175 3.250 3.075 3.250 942,000 2,963,900 3.1464 1.841 1.798 1.841 1.741 1.841 1,663,383 1.7819 4.00%
1995-07-19 0 3.125 3.125 3.150 3.125 3.200 596,000 1,868,800 3.1356 1.770 1.770 1.784 1.770 1.812 1,052,416 1.7757 -2.34%
1995-07-18 0 3.200 3.200 3.225 3.175 3.225 298,000 954,950 3.2045 1.812 1.812 1.826 1.798 1.826 526,208 1.8148 1.59%
1995-07-17 0 3.150 3.150 3.175 3.025 3.250 366,000 1,157,150 3.1616 1.784 1.784 1.798 1.713 1.841 646,283 1.7905 -3.08%
1995-07-14 0 3.250 3.200 3.250 3.175 3.250 434,000 1,388,600 3.1995 1.841 1.812 1.841 1.798 1.841 766,357 1.8119 0.78%
1995-07-13 0 3.225 3.225 3.250 3.225 3.325 804,000 2,627,950 3.2686 1.826 1.826 1.841 1.826 1.883 1,419,703 1.8511 -0.77%
1995-07-12 0 3.250 3.200 3.250 3.175 3.325 1,318,060 4,272,521 3.2415 1.841 1.812 1.841 1.798 1.883 2,327,430 1.8357 -0.76%
1995-07-11 0 3.275 3.275 3.300 3.200 3.350 3,646,000 11,996,050 3.2902 1.855 1.855 1.869 1.812 1.897 6,438,105 1.8633 3.15%
1995-07-10 0 3.175 3.150 3.175 3.125 3.300 2,050,000 6,563,750 3.2018 1.798 1.784 1.798 1.770 1.869 3,619,889 1.8132 3.25%
1995-07-07 0 3.075 3.050 3.075 3.025 3.100 460,000 1,408,750 3.0625 1.741 1.727 1.741 1.713 1.756 812,268 1.7343 1.65%
1995-07-06 0 3.025 3.000 3.050 3.000 3.075 456,000 1,388,350 3.0446 1.713 1.699 1.727 1.699 1.741 805,205 1.7242 0.83%
1995-07-05 0 3.000 2.975 3.000 2.975 3.025 280,000 838,650 2.9952 1.699 1.685 1.699 1.685 1.713 494,424 1.6962 0.84%
1995-07-04 0 2.975 2.975 3.000 2.975 3.025 368,000 1,096,800 2.9804 1.685 1.685 1.699 1.685 1.713 649,814 1.6879 -0.83%
1995-07-03 0 3.000 3.000 3.025 2.925 3.025 170,000 504,750 2.9691 1.699 1.699 1.713 1.656 1.713 300,186 1.6815 -0.83%
1995-06-30 0 3.025 3.025 3.050 2.950 3.050 616,000 1,851,900 3.0063 1.713 1.713 1.727 1.671 1.727 1,087,732 1.7025 0.83%
1995-06-29 0 3.000 2.975 3.025 2.900 3.000 1,530,000 4,467,050 2.9196 1.699 1.685 1.713 1.642 1.699 2,701,673 1.6534 3.45%
1995-06-28 0 2.900 2.900 2.925 2.900 2.950 506,860 1,479,937 2.9198 1.642 1.642 1.656 1.642 1.671 895,013 1.6535 -1.69%
1995-06-27 0 2.950 2.925 2.950 2.900 2.975 354,000 1,037,050 2.9295 1.671 1.656 1.671 1.642 1.685 625,093 1.6590 -0.84%
1995-06-26 0 2.975 2.950 2.975 2.950 2.975 394,000 1,167,400 2.9629 1.685 1.671 1.685 1.671 1.685 695,725 1.6780 -1.65%
1995-06-23 0 3.025 3.000 3.050 2.950 3.050 438,000 1,317,700 3.0084 1.713 1.699 1.727 1.671 1.727 773,420 1.7037 1.68%
1995-06-22 0 2.975 2.950 3.000 2.925 2.975 1,108,000 3,251,000 2.9341 1.685 1.671 1.699 1.656 1.685 1,956,506 1.6616 1.71%
1995-06-21 0 2.925 2.900 2.950 2.875 2.950 1,548,000 4,515,250 2.9168 1.656 1.642 1.671 1.628 1.671 2,733,457 1.6518 -1.68%
1995-06-20 0 2.975 2.950 2.975 2.950 3.050 1,056,000 3,163,500 2.9957 1.685 1.671 1.685 1.671 1.727 1,864,684 1.6965 -1.65%
1995-06-16 0 3.025 3.025 3.050 3.025 3.075 556,000 1,699,200 3.0561 1.713 1.713 1.727 1.713 1.741 981,784 1.7307 -0.82%
1995-06-15 0 3.050 3.050 3.075 3.050 3.125 202,000 624,950 3.0938 1.727 1.727 1.741 1.727 1.770 356,691 1.7521 0.00%
1995-06-14 0 3.050 3.050 3.100 3.050 3.100 230,000 707,300 3.0752 1.727 1.727 1.756 1.727 1.756 406,134 1.7415 0.83%
1995-06-13 0 3.025 3.025 3.050 3.025 3.050 720,000 2,188,800 3.0400 1.713 1.713 1.727 1.713 1.727 1,271,376 1.7216 0.00%
1995-06-12 0 3.025 3.025 3.050 3.025 3.100 972,000 2,973,800 3.0595 1.713 1.713 1.727 1.713 1.756 1,716,357 1.7326 -3.20%
1995-06-09 0 3.125 3.100 3.125 3.100 3.175 814,000 2,546,750 3.1287 1.770 1.756 1.770 1.756 1.798 1,437,361 1.7718 0.81%
1995-06-08 0 3.100 3.075 3.125 3.100 3.150 576,000 1,787,450 3.1032 1.756 1.741 1.770 1.756 1.784 1,017,100 1.7574 -1.59%
1995-06-07 0 3.150 3.125 3.150 3.100 3.150 262,000 818,450 3.1239 1.784 1.770 1.784 1.756 1.784 462,639 1.7691 -0.79%
1995-06-06 0 3.175 3.175 3.200 3.150 3.175 258,000 819,100 3.1748 1.798 1.798 1.812 1.784 1.798 455,576 1.7979 0.00%
1995-06-05 0 3.175 3.150 3.200 3.150 3.250 1,175,300 3,749,233 3.1900 1.798 1.784 1.812 1.784 1.841 2,075,344 1.8066 -1.55%
1995-06-01 0 3.225 3.175 3.225 3.175 3.275 752,000 2,411,450 3.2067 1.826 1.798 1.826 1.798 1.855 1,327,881 1.8160 0.78%
1995-05-31 0 3.200 3.225 3.250 3.200 3.275 422,000 1,363,650 3.2314 1.812 1.826 1.841 1.812 1.855 745,167 1.8300 0.00%
1995-05-30 0 3.200 3.200 3.225 3.150 3.200 134,000 425,600 3.1761 1.812 1.812 1.826 1.784 1.812 236,617 1.7987 -0.78%
1995-05-29 0 3.225 3.225 3.250 3.200 3.250 100,000 322,500 3.2250 1.826 1.826 1.841 1.812 1.841 176,580 1.8264 -1.53%
1995-05-26 0 3.275 3.275 3.300 3.275 3.300 473,000 1,549,950 3.2768 1.855 1.855 1.869 1.855 1.869 835,223 1.8557 0.00%
1995-05-25 0 3.275 3.275 3.325 3.225 3.300 933,000 3,060,250 3.2800 1.855 1.855 1.883 1.826 1.869 1,647,491 1.8575 -1.50%
1995-05-24 0 3.325 3.300 3.325 3.250 3.375 404,000 1,346,800 3.3337 1.883 1.869 1.883 1.841 1.911 713,383 1.8879 2.31%
1995-05-23 0 3.250 3.250 3.300 3.250 3.350 1,042,000 3,430,200 3.2919 1.841 1.841 1.869 1.841 1.897 1,839,963 1.8643 0.00%
1995-05-22 0 3.250 3.225 3.250 3.250 3.300 444,000 1,451,050 3.2681 1.841 1.826 1.841 1.841 1.869 784,015 1.8508 -0.76%
1995-05-19 0 3.275 3.275 3.300 3.200 3.300 972,000 3,164,450 3.2556 1.855 1.855 1.869 1.812 1.869 1,716,357 1.8437 4.80%
1995-05-18 0 3.125 3.125 3.225 3.100 3.250 300,000 961,600 3.2053 1.770 1.770 1.826 1.756 1.841 529,740 1.8152 -3.85%
1995-05-17 0 3.250 3.225 3.250 3.150 3.250 300,000 966,450 3.2215 1.841 1.826 1.841 1.784 1.841 529,740 1.8244 1.56%
1995-05-16 0 3.200 3.225 3.250 3.050 3.275 642,000 2,065,200 3.2168 1.812 1.826 1.841 1.727 1.855 1,133,643 1.8217 3.23%
1995-05-15 0 3.100 3.100 3.125 3.075 3.300 1,041,000 3,305,000 3.1748 1.756 1.756 1.770 1.741 1.869 1,838,197 1.7980 -5.81%
1995-05-12 0 3.375 3.400 3.425 3.275 3.500 2,810,000 9,573,100 3.4068 1.864 1.878 1.891 1.809 1.933 5,088,235 1.8814 -1.46%
1995-05-11 0 3.425 3.425 3.450 3.275 3.550 4,720,000 16,123,150 3.4159 1.891 1.891 1.905 1.809 1.961 8,546,787 1.8865 4.58%
1995-05-10 0 3.275 3.250 3.275 3.200 3.325 3,178,000 10,393,250 3.2704 1.809 1.795 1.809 1.767 1.836 5,754,595 1.8061 3.97%
1995-05-09 0 3.150 3.150 3.175 3.150 3.350 2,116,000 6,781,550 3.2049 1.740 1.740 1.753 1.740 1.850 3,831,568 1.7699 -3.82%
1995-05-08 0 3.275 3.325 3.350 3.025 3.325 4,842,000 15,376,700 3.1757 1.809 1.836 1.850 1.671 1.836 8,767,699 1.7538 8.26%
1995-05-05 0 3.025 3.000 3.025 2.750 3.025 6,380,000 18,223,650 2.8564 1.671 1.657 1.671 1.519 1.671 11,552,648 1.5774 9.01%
1995-05-04 0 2.775 2.750 2.775 2.750 2.825 1,948,000 5,400,800 2.7725 1.533 1.519 1.533 1.519 1.560 3,527,360 1.5311 0.00%
1995-05-03 0 2.775 2.750 2.775 2.700 2.800 1,168,000 3,220,550 2.7573 1.533 1.519 1.533 1.491 1.546 2,114,968 1.5227 2.78%
1995-05-02 0 2.700 2.675 2.700 2.650 2.725 2,616,000 7,015,050 2.6816 1.491 1.477 1.491 1.463 1.505 4,736,948 1.4809 0.00%
1995-05-01 0 2.700 2.700 2.725 2.650 2.750 2,512,000 6,776,600 2.6977 1.491 1.491 1.505 1.463 1.519 4,548,629 1.4898 -1.82%
1995-04-28 0 2.750 2.725 2.750 2.725 2.875 3,510,000 9,774,750 2.7848 1.519 1.505 1.519 1.505 1.588 6,355,767 1.5379 -3.51%
1995-04-27 0 2.850 2.825 2.850 2.800 2.975 6,216,000 17,977,900 2.8922 1.574 1.560 1.574 1.546 1.643 11,255,684 1.5972 -6.56%
1995-04-26 0 3.050 3.050 3.100 2.950 3.350 1,600,000 4,944,150 3.0901 1.684 1.684 1.712 1.629 1.850 2,897,216 1.7065 -11.59%
1995-04-25 0 3.450 3.450 3.475 3.375 3.475 1,470,000 5,035,300 3.4254 1.905 1.905 1.919 1.864 1.919 2,661,817 1.8917 0.00%
1995-04-24 0 3.450 3.425 3.475 3.425 3.500 664,000 2,298,950 3.4623 1.905 1.891 1.919 1.891 1.933 1,202,345 1.9121 0.00%
1995-04-21 0 3.450 3.450 3.475 3.450 3.475 684,000 2,365,000 3.4576 1.905 1.905 1.919 1.905 1.919 1,238,560 1.9095 -0.72%
1995-04-20 0 3.475 3.450 3.475 3.425 3.500 942,000 3,256,800 3.4573 1.919 1.905 1.919 1.891 1.933 1,705,736 1.9093 0.00%
1995-04-19 0 3.475 3.425 3.475 3.425 3.600 1,828,500 6,311,050 3.4515 1.919 1.891 1.919 1.891 1.988 3,310,974 1.9061 -2.80%
1995-04-18 0 3.575 3.550 3.575 3.525 3.650 1,382,850 4,980,611 3.6017 1.974 1.961 1.974 1.947 2.016 2,504,009 1.9891 -0.69%
1995-04-13 0 3.600 3.575 3.650 3.500 3.600 2,028,000 7,167,050 3.5340 1.988 1.974 2.016 1.933 1.988 3,672,221 1.9517 0.70%
1995-04-12 0 3.575 3.575 3.600 3.500 3.700 2,068,000 7,356,850 3.5575 1.974 1.974 1.988 1.933 2.043 3,744,651 1.9646 -2.72%
1995-04-11 1 3.675 3.650 3.700 - - 0 0 - 2.030 2.016 2.043 - - 0 - 0.00%
1995-04-10 0 3.675 3.650 3.725 3.600 3.825 670,000 2,491,800 3.7191 2.030 2.016 2.057 1.988 2.112 1,213,209 2.0539 -5.77%
1995-04-07 0 3.900 3.875 3.925 3.900 3.975 831,000 3,283,300 3.9510 2.154 2.140 2.168 2.154 2.195 1,504,741 2.1820 0.00%
1995-04-06 0 3.900 3.875 3.900 3.875 3.925 594,000 2,322,150 3.9093 2.154 2.140 2.154 2.140 2.168 1,075,591 2.1590 0.65%
1995-04-04 0 3.875 3.875 3.900 3.850 4.000 794,000 3,087,400 3.8884 2.140 2.140 2.154 2.126 2.209 1,437,743 2.1474 -3.13%
1995-04-03 0 4.000 3.950 4.025 4.000 4.150 1,322,000 5,414,250 4.0955 2.209 2.181 2.223 2.209 2.292 2,393,825 2.2618 -3.61%
1995-03-31 0 4.150 4.125 4.150 4.125 4.300 3,140,000 13,223,850 4.2114 2.292 2.278 2.292 2.278 2.375 5,685,786 2.3258 0.00%
1995-03-30 0 4.150 4.125 4.200 4.100 4.475 8,132,000 34,996,100 4.3035 2.292 2.278 2.319 2.264 2.471 14,725,100 2.3766 1.84%
1995-03-29 0 4.075 4.050 4.075 3.600 4.100 7,166,300 28,674,640 4.0013 2.250 2.237 2.250 1.988 2.264 12,976,449 2.2097 13.19%
1995-03-28 0 3.600 3.600 3.625 3.500 3.625 2,126,000 7,631,000 3.5894 1.988 1.988 2.002 1.933 2.002 3,849,676 1.9822 2.86%
1995-03-27 0 3.500 3.475 3.500 3.450 3.500 702,000 2,454,600 3.4966 1.933 1.919 1.933 1.905 1.933 1,271,153 1.9310 1.45%
1995-03-24 0 3.450 3.450 3.475 3.450 3.475 478,000 1,655,550 3.4635 1.905 1.905 1.919 1.905 1.919 865,543 1.9127 -0.72%
1995-03-23 0 3.475 3.475 3.500 3.375 3.475 913,000 3,147,725 3.4477 1.919 1.919 1.933 1.864 1.919 1,653,224 1.9040 2.96%
1995-03-22 0 3.375 3.350 3.400 3.375 3.475 2,063,000 7,020,475 3.4030 1.864 1.850 1.878 1.864 1.919 3,735,598 1.8793 -2.17%
1995-03-21 0 3.450 3.425 3.450 3.425 3.600 1,941,000 6,714,325 3.4592 1.905 1.891 1.905 1.891 1.988 3,514,685 1.9104 -4.83%
1995-03-20 0 3.625 3.650 3.675 3.600 3.725 1,122,000 4,108,550 3.6618 2.002 2.016 2.030 1.988 2.057 2,031,673 2.0223 0.69%
1995-03-17 0 3.600 3.575 3.600 3.475 3.625 1,664,700 5,851,945 3.5153 1.988 1.974 1.988 1.919 2.002 3,014,372 1.9413 3.60%
1995-03-16 0 3.475 3.475 3.500 3.325 3.500 1,188,000 4,126,350 3.4734 1.919 1.919 1.933 1.836 1.933 2,151,183 1.9182 3.73%
1995-03-15 0 3.350 3.350 3.400 3.325 3.400 1,484,000 4,969,000 3.3484 1.850 1.850 1.878 1.836 1.878 2,687,168 1.8492 -0.74%
1995-03-14 0 3.375 3.350 3.375 3.325 3.375 690,000 2,313,650 3.3531 1.864 1.850 1.864 1.836 1.864 1,249,424 1.8518 0.00%
1995-03-13 0 3.375 3.350 3.375 3.375 3.475 1,060,000 3,607,400 3.4032 1.864 1.850 1.864 1.864 1.919 1,919,406 1.8794 0.00%
1995-03-10 0 3.375 3.375 3.450 3.375 3.550 1,148,000 3,942,000 3.4338 1.864 1.864 1.905 1.864 1.961 2,078,752 1.8963 -5.59%
1995-03-09 0 3.575 3.550 3.600 3.575 3.600 1,528,000 5,487,700 3.5914 1.974 1.961 1.988 1.974 1.988 2,766,841 1.9834 -0.69%
1995-03-08 0 3.600 3.600 3.750 3.525 3.625 1,118,000 4,008,300 3.5852 1.988 1.988 2.071 1.947 2.002 2,024,430 1.9800 -2.04%
1995-03-07 0 3.675 3.675 3.725 3.675 3.800 726,000 2,699,650 3.7185 2.030 2.030 2.057 2.030 2.099 1,314,612 2.0536 -2.00%
1995-03-06 0 3.750 3.725 3.750 3.675 3.750 297,000 1,097,125 3.6940 2.071 2.057 2.071 2.030 2.071 537,796 2.0400 2.04%
1995-03-03 0 3.675 3.675 3.700 3.600 3.700 384,000 1,409,700 3.6711 2.030 2.030 2.043 1.988 2.043 695,332 2.0274 -0.68%
1995-03-02 0 3.700 3.675 3.725 3.675 3.750 392,000 1,454,450 3.7103 2.043 2.030 2.057 2.030 2.071 709,818 2.0490 0.00%
1995-03-01 0 3.700 3.675 3.725 3.675 3.750 703,700 2,619,122 3.7219 2.043 2.030 2.057 2.030 2.071 1,274,232 2.0555 -1.33%
1995-02-28 0 3.750 3.725 3.750 3.725 3.800 722,000 2,700,750 3.7407 2.071 2.057 2.071 2.057 2.099 1,307,369 2.0658 1.35%
1995-02-27 0 3.700 3.675 3.700 3.700 3.850 776,000 2,901,550 3.7391 2.043 2.030 2.043 2.043 2.126 1,405,150 2.0649 -1.33%
1995-02-24 0 3.750 3.725 3.750 3.725 3.850 1,032,000 3,876,300 3.7561 2.071 2.057 2.071 2.057 2.126 1,868,704 2.0743 0.67%
1995-02-23 0 3.725 3.700 3.725 3.650 3.775 786,000 2,916,600 3.7107 2.057 2.043 2.057 2.016 2.085 1,423,257 2.0492 2.05%
1995-02-22 0 3.650 3.650 3.700 3.650 3.800 350,000 1,318,150 3.7661 2.016 2.016 2.043 2.016 2.099 633,766 2.0799 -2.67%
1995-02-21 0 3.750 3.750 3.775 3.700 3.800 620,000 2,333,200 3.7632 2.071 2.071 2.085 2.043 2.099 1,122,671 2.0783 1.35%
1995-02-20 0 3.700 3.675 3.700 3.600 3.725 908,000 3,338,450 3.6767 2.043 2.030 2.043 1.988 2.057 1,644,170 2.0305 -2.63%
1995-02-17 0 3.800 3.800 3.825 3.725 3.900 1,722,000 6,532,000 3.7933 2.099 2.099 2.112 2.057 2.154 3,118,129 2.0948 -5.00%
1995-02-16 0 4.000 4.000 4.025 4.000 4.125 1,834,000 7,372,250 4.0198 2.209 2.209 2.223 2.209 2.278 3,320,934 2.2199 -0.62%
1995-02-15 0 4.025 4.000 4.025 3.975 4.050 1,389,000 5,563,850 4.0057 2.223 2.209 2.223 2.195 2.237 2,515,146 2.2121 1.90%
1995-02-14 0 3.950 3.900 3.975 3.900 4.025 6,984,000 27,703,950 3.9668 2.181 2.154 2.195 2.154 2.223 12,646,347 2.1907 2.60%
1995-02-13 0 3.850 3.825 3.850 3.675 3.900 2,629,000 10,041,425 3.8195 2.126 2.112 2.126 2.030 2.154 4,760,488 2.1093 -0.65%
1995-02-10 0 3.875 3.850 3.900 3.875 4.250 2,436,000 9,718,375 3.9895 2.140 2.126 2.154 2.140 2.347 4,411,011 2.2032 -8.28%
1995-02-09 0 4.225 4.225 4.250 4.075 4.250 2,392,000 10,063,800 4.2073 2.333 2.333 2.347 2.250 2.347 4,331,338 2.3235 5.62%
1995-02-08 0 4.000 3.950 4.050 3.650 4.100 1,072,000 4,178,050 3.8974 2.209 2.181 2.237 2.016 2.264 1,941,135 2.1524 8.84%
1995-02-07 0 3.675 3.650 3.750 3.600 3.750 204,000 750,800 3.6804 2.030 2.016 2.071 1.988 2.071 369,395 2.0325 1.38%
1995-02-06 0 3.625 3.600 3.650 3.475 3.675 902,200 3,214,865 3.5634 2.002 1.988 2.016 1.919 2.030 1,633,668 1.9679 4.32%
1995-02-03 0 3.475 3.475 3.500 3.475 3.500 385,000 1,345,325 3.4944 1.919 1.919 1.933 1.919 1.933 697,143 1.9298 -0.71%
1995-01-30 0 3.500 3.475 3.525 3.400 3.525 384,000 1,339,800 3.4891 1.933 1.919 1.947 1.878 1.947 695,332 1.9268 0.00%
1995-01-27 0 3.500 3.475 3.500 3.475 3.675 1,055,000 3,754,625 3.5589 1.933 1.919 1.933 1.919 2.030 1,910,352 1.9654 -4.76%
1995-01-26 0 3.675 3.675 3.700 3.550 3.700 843,000 3,100,400 3.6778 2.030 2.030 2.043 1.961 2.043 1,526,471 2.0311 3.52%
1995-01-25 0 3.550 3.550 3.575 3.550 3.750 1,108,000 4,069,950 3.6732 1.961 1.961 1.974 1.961 2.071 2,006,322 2.0286 -0.70%
1995-01-24 0 3.575 3.575 3.650 3.475 3.575 554,000 1,946,950 3.5144 1.974 1.974 2.016 1.919 1.974 1,003,161 1.9408 0.70%
1995-01-23 0 3.550 3.550 3.600 3.500 3.700 528,000 1,904,150 3.6063 1.961 1.961 1.988 1.933 2.043 956,081 1.9916 -4.05%
1995-01-20 0 3.700 3.675 3.700 3.550 3.700 334,000 1,213,850 3.6343 2.043 2.030 2.043 1.961 2.043 604,794 2.0070 -1.99%
1995-01-19 0 3.775 3.775 3.850 3.750 3.825 942,000 3,570,600 3.7904 2.085 2.085 2.126 2.071 2.112 1,705,736 2.0933 -0.66%
1995-01-18 0 3.800 3.800 3.850 3.800 3.950 1,144,000 4,392,450 3.8396 2.099 2.099 2.126 2.099 2.181 2,071,509 2.1204 -3.80%
1995-01-17 0 3.950 3.900 3.950 3.600 3.950 1,428,500 5,298,075 3.7088 2.181 2.154 2.181 1.988 2.181 2,586,671 2.0482 6.76%
1995-01-16 0 3.700 3.675 3.700 3.675 3.800 350,000 1,298,800 3.7109 2.043 2.030 2.043 2.030 2.099 633,766 2.0493 0.00%
1995-01-13 0 3.700 3.675 3.700 3.650 3.825 741,100 2,773,600 3.7425 2.043 2.030 2.043 2.016 2.112 1,341,954 2.0668 -3.27%
1995-01-12 0 3.825 3.825 3.850 3.800 3.875 870,000 3,338,750 3.8376 2.112 2.112 2.126 2.099 2.140 1,575,361 2.1194 -0.65%
1995-01-11 0 3.850 3.850 3.950 3.850 4.100 784,387 3,115,209 3.9715 2.126 2.126 2.181 2.126 2.264 1,420,337 2.1933 -5.52%
1995-01-10 0 4.075 4.075 - 4.000 4.150 1,322,000 5,346,550 4.0443 2.250 2.250 - 2.209 2.292 2,393,825 2.2335 -1.81%
1995-01-09 0 4.150 4.100 4.150 4.150 4.200 1,124,000 4,696,950 4.1788 2.292 2.264 2.292 2.292 2.319 2,035,294 2.3077 -1.19%
1995-01-06 0 4.200 4.200 4.250 4.200 4.300 180,000 765,050 4.2503 2.319 2.319 2.347 2.319 2.375 325,937 2.3472 -1.75%
1995-01-05 0 4.275 4.275 4.300 4.200 4.325 309,000 1,314,450 4.2539 2.361 2.361 2.375 2.319 2.388 559,525 2.3492 1.18%
1995-01-04 0 4.225 4.225 - 4.150 4.225 372,000 1,560,300 4.1944 2.333 2.333 - 2.292 2.333 673,603 2.3164 0.60%
1995-01-03 0 4.200 4.200 4.250 4.200 4.225 552,000 2,320,050 4.2030 2.319 2.319 2.347 2.319 2.333 999,539 2.3211 -1.18%
1994-12-30 0 4.250 4.250 4.425 4.250 4.400 406,000 1,738,600 4.2823 2.347 2.347 2.444 2.347 2.430 735,169 2.3649 -2.30%
1994-12-29 0 4.350 4.350 4.450 4.325 4.500 438,000 1,944,950 4.4405 2.402 2.402 2.458 2.388 2.485 793,113 2.4523 -3.87%
1994-12-28 0 4.525 4.500 4.575 4.525 4.600 257,000 1,167,050 4.5411 2.499 2.485 2.527 2.499 2.540 465,365 2.5078 -1.63%
1994-12-23 0 4.600 4.600 4.625 4.600 4.650 317,000 1,463,200 4.6158 2.540 2.540 2.554 2.540 2.568 574,011 2.5491 -0.54%
1994-12-22 0 4.625 4.650 4.725 4.625 4.700 814,000 3,796,400 4.6639 2.554 2.568 2.609 2.554 2.596 1,473,959 2.5756 0.00%
1994-12-21 0 4.625 4.600 4.625 4.600 4.650 390,000 1,804,550 4.6271 2.554 2.540 2.554 2.540 2.568 706,196 2.5553 -1.07%
1994-12-20 0 4.675 4.650 4.700 4.625 4.675 630,000 2,933,950 4.6571 2.582 2.568 2.596 2.554 2.582 1,140,779 2.5719 0.54%
1994-12-19 0 4.650 4.625 4.650 4.650 4.725 733,000 3,424,675 4.6721 2.568 2.554 2.568 2.568 2.609 1,327,287 2.5802 0.54%
1994-12-16 0 4.625 4.625 4.650 4.575 4.725 766,000 3,541,000 4.6227 2.554 2.554 2.568 2.527 2.609 1,387,042 2.5529 -1.60%
1994-12-15 0 4.700 4.700 4.725 4.575 4.725 834,000 3,877,450 4.6492 2.596 2.596 2.609 2.527 2.609 1,510,174 2.5676 3.30%
1994-12-14 0 4.550 4.500 4.575 4.550 4.675 795,000 3,663,775 4.6085 2.513 2.485 2.527 2.513 2.582 1,439,554 2.5451 -1.09%
1994-12-13 0 4.600 4.550 4.625 4.550 4.625 507,000 2,336,000 4.6075 2.540 2.513 2.554 2.513 2.554 918,055 2.5445 -0.54%
1994-12-12 0 4.625 4.600 4.625 4.550 4.625 495,000 2,272,925 4.5918 2.554 2.540 2.554 2.513 2.554 896,326 2.5358 0.54%
1994-12-09 0 4.600 4.600 4.625 4.525 4.625 2,090,000 9,607,450 4.5969 2.540 2.540 2.554 2.499 2.554 3,784,488 2.5386 -2.65%
1994-12-08 0 4.725 4.725 4.825 4.725 4.875 622,000 2,999,400 4.8222 2.609 2.609 2.665 2.609 2.692 1,126,293 2.6631 -2.07%
1994-12-07 0 4.825 4.825 4.950 4.825 5.000 1,056,000 5,137,250 4.8648 2.665 2.665 2.734 2.665 2.761 1,912,162 2.6866 -2.03%
1994-12-06 0 4.925 4.850 4.900 4.800 5.100 1,758,000 8,613,900 4.8998 2.720 2.678 2.706 2.651 2.816 3,183,316 2.7060 -2.48%
1994-12-05 0 5.050 5.000 5.200 4.925 5.500 4,404,200 23,176,410 5.2623 2.789 2.761 2.872 2.720 3.037 7,974,949 2.9062 5.21%
1994-12-02 0 4.800 4.800 4.825 4.800 5.250 3,188,000 15,702,600 4.9255 2.651 2.651 2.665 2.651 2.899 5,772,703 2.7201 -7.69%
1994-12-01 0 5.200 5.100 5.200 5.100 5.600 2,719,200 14,359,895 5.2809 2.872 2.816 2.872 2.816 3.093 4,923,818 2.9164 -7.14%
1994-11-30 0 5.600 5.550 5.600 5.550 5.600 776,000 4,315,200 5.5608 3.093 3.065 3.093 3.065 3.093 1,405,150 3.0710 0.00%
1994-11-29 0 5.600 5.600 5.700 5.600 5.650 310,400 1,740,540 5.6074 3.093 3.093 3.148 3.093 3.120 562,060 3.0967 -0.88%
1994-11-28 0 5.650 5.600 5.650 5.650 5.800 210,000 1,202,800 5.7276 3.120 3.093 3.120 3.120 3.203 380,260 3.1631 -0.88%
1994-11-25 0 5.700 5.600 5.700 5.600 5.800 220,000 1,251,300 5.6877 3.148 3.093 3.148 3.093 3.203 398,367 3.1411 0.00%
1994-11-24 0 5.700 5.700 5.750 5.550 5.750 948,000 5,379,200 5.6743 3.148 3.148 3.175 3.065 3.175 1,716,600 3.1336 1.79%
1994-11-23 0 5.600 5.500 5.600 5.200 5.600 932,000 5,077,300 5.4477 3.093 3.037 3.093 2.872 3.093 1,687,628 3.0085 0.90%
1994-11-22 0 5.550 5.550 5.600 5.550 5.650 786,000 4,413,400 5.6150 3.065 3.065 3.093 3.065 3.120 1,423,257 3.1009 -3.48%
1994-11-21 0 5.750 5.750 5.800 5.750 5.900 269,000 1,553,100 5.7736 3.175 3.175 3.203 3.175 3.258 487,094 3.1885 -2.54%
1994-11-18 0 5.900 5.850 5.900 5.800 6.000 850,000 4,972,400 5.8499 3.258 3.231 3.258 3.203 3.314 1,539,146 3.2306 -1.67%
1994-11-17 0 6.000 5.950 6.000 5.900 6.000 1,489,000 8,828,600 5.9292 3.314 3.286 3.314 3.258 3.314 2,696,222 3.2744 1.69%
1994-11-16 0 5.900 5.900 5.950 5.800 5.950 1,364,500 8,026,300 5.8822 3.258 3.258 3.286 3.203 3.286 2,470,782 3.2485 1.72%
1994-11-15 0 5.800 5.750 5.800 5.650 5.800 946,200 5,406,680 5.7141 3.203 3.175 3.203 3.120 3.203 1,713,341 3.1556 3.57%
1994-11-14 0 5.600 5.550 5.600 5.500 5.650 592,000 3,288,100 5.5542 3.093 3.065 3.093 3.037 3.120 1,071,970 3.0673 0.00%
1994-11-11 0 5.600 5.600 5.650 5.450 5.650 592,000 3,299,400 5.5733 3.093 3.093 3.120 3.010 3.120 1,071,970 3.0779 0.00%
1994-11-10 0 5.600 5.600 5.650 5.600 5.850 550,000 3,093,800 5.6251 3.093 3.093 3.120 3.093 3.231 995,918 3.1065 -1.75%
1994-11-09 0 5.700 5.600 5.750 5.650 5.800 408,000 2,320,500 5.6875 3.148 3.093 3.175 3.120 3.203 738,790 3.1409 1.79%
1994-11-08 0 5.600 5.600 5.650 5.600 5.700 200,000 1,129,300 5.6465 3.093 3.093 3.120 3.093 3.148 362,152 3.1183 -0.88%
1994-11-07 0 5.650 5.650 5.700 5.600 5.700 468,000 2,637,200 5.6350 3.120 3.120 3.148 3.093 3.148 847,436 3.1120 0.89%
1994-11-04 0 5.600 5.550 5.600 5.600 5.700 404,000 2,279,400 5.6421 3.093 3.065 3.093 3.093 3.148 731,547 3.1159 0.00%
1994-11-03 0 5.600 5.600 5.650 5.600 5.650 1,017,000 5,721,100 5.6255 3.093 3.093 3.120 3.093 3.120 1,841,543 3.1067 0.00%
1994-11-02 0 5.600 5.550 5.600 5.600 5.700 626,000 3,522,400 5.6268 3.093 3.065 3.093 3.093 3.148 1,133,536 3.1074 -0.88%
1994-11-01 0 5.650 5.650 5.750 5.650 5.800 1,126,000 6,459,700 5.7369 3.120 3.120 3.175 3.120 3.203 2,038,916 3.1682 -2.59%
1994-10-31 0 5.800 5.800 5.850 5.550 5.800 2,030,000 11,483,900 5.6571 3.203 3.203 3.231 3.065 3.203 3,675,843 3.1242 2.65%
1994-10-28 0 5.650 5.600 5.650 5.550 5.700 570,000 3,208,900 5.6296 3.120 3.093 3.120 3.065 3.148 1,032,133 3.1090 -0.88%
1994-10-27 0 5.700 5.600 5.700 5.650 5.750 396,000 2,251,800 5.6864 3.148 3.093 3.148 3.120 3.175 717,061 3.1403 0.88%
1994-10-26 0 5.650 5.600 5.700 5.600 5.650 408,000 2,293,600 5.6216 3.120 3.093 3.148 3.093 3.120 738,790 3.1045 0.89%
1994-10-25 0 5.600 5.600 5.650 5.600 5.700 516,000 2,905,400 5.6306 3.093 3.093 3.120 3.093 3.148 934,352 3.1095 0.00%
1994-10-24 0 5.600 5.600 5.700 5.600 5.700 711,000 4,003,100 5.6302 3.093 3.093 3.148 3.093 3.148 1,287,450 3.1093 -0.88%
1994-10-21 0 5.650 5.650 5.750 5.550 5.850 1,458,000 8,273,400 5.6745 3.120 3.120 3.175 3.065 3.231 2,640,088 3.1338 -3.42%
1994-10-20 0 5.850 5.800 5.850 5.800 5.950 312,000 1,838,300 5.8920 3.231 3.203 3.231 3.203 3.286 564,957 3.2539 -1.68%
1994-10-19 0 5.950 5.900 5.950 5.800 6.000 688,000 4,048,100 5.8839 3.286 3.258 3.286 3.203 3.314 1,245,803 3.2494 0.00%
1994-10-18 0 5.950 5.950 6.000 5.900 5.950 192,000 1,139,600 5.9354 3.286 3.286 3.314 3.258 3.286 347,666 3.2779 0.85%
1994-10-17 0 5.900 5.850 5.900 5.900 6.250 1,014,000 6,085,500 6.0015 3.258 3.231 3.258 3.258 3.452 1,836,111 3.3143 -4.07%
1994-10-14 0 6.150 6.050 6.150 5.800 6.350 2,042,000 12,432,800 6.0885 3.396 3.341 3.396 3.203 3.507 3,697,572 3.3624 8.85%
1994-10-12 0 5.650 5.600 5.650 5.650 5.800 1,188,000 6,760,800 5.6909 3.120 3.093 3.120 3.120 3.203 2,151,183 3.1428 0.00%
1994-10-11 0 5.650 5.650 5.700 5.600 5.700 1,687,000 9,526,350 5.6469 3.120 3.120 3.148 3.093 3.148 3,054,752 3.1185 1.80%
1994-10-10 0 5.550 5.500 5.550 5.450 5.650 670,000 3,713,900 5.5431 3.065 3.037 3.065 3.010 3.120 1,213,209 3.0612 0.00%
1994-10-07 0 5.550 5.500 5.550 5.500 5.750 1,184,000 6,602,900 5.5768 3.065 3.037 3.065 3.037 3.175 2,143,940 3.0798 -2.63%
1994-10-06 0 5.700 5.650 5.700 5.700 5.850 1,522,000 8,805,100 5.7852 3.148 3.120 3.148 3.148 3.231 2,755,977 3.1949 -2.56%
1994-10-05 0 5.850 5.850 5.900 5.850 6.000 1,892,000 11,193,700 5.9163 3.231 3.231 3.258 3.231 3.314 3,425,958 3.2673 -3.31%
1994-10-04 0 6.050 6.000 6.050 6.000 6.100 670,750 4,057,413 6.0491 3.341 3.314 3.341 3.314 3.369 1,214,567 3.3406 0.00%
1994-10-03 0 6.050 6.050 6.100 6.000 6.100 1,394,000 8,427,600 6.0456 3.341 3.341 3.369 3.314 3.369 2,524,199 3.3387 0.83%
1994-09-30 0 6.000 6.000 6.025 6.000 6.075 1,252,000 7,560,550 6.0388 3.314 3.314 3.327 3.314 3.355 2,267,071 3.3349 -0.83%
1994-09-29 0 6.050 6.050 6.075 6.050 6.225 1,900,000 11,554,400 6.0813 3.341 3.341 3.355 3.341 3.438 3,440,444 3.3584 0.00%
1994-09-28 0 6.050 6.050 6.075 5.950 6.100 2,885,000 17,476,000 6.0575 3.341 3.341 3.355 3.286 3.369 5,224,042 3.3453 2.11%
1994-09-27 0 5.925 5.900 5.925 5.925 6.075 3,696,000 22,009,150 5.9549 3.272 3.258 3.272 3.272 3.355 6,692,569 3.2886 -2.87%
1994-09-26 0 6.100 6.075 6.100 6.050 6.150 1,496,000 9,138,450 6.1086 3.369 3.355 3.369 3.341 3.396 2,708,897 3.3735 0.41%
1994-09-23 0 6.075 6.050 6.075 6.050 6.200 1,926,000 11,793,200 6.1232 3.355 3.341 3.355 3.341 3.424 3,487,524 3.3815 -2.02%
1994-09-22 0 6.200 6.200 6.225 6.150 6.325 806,000 5,042,750 6.2565 3.424 3.424 3.438 3.396 3.493 1,459,472 3.4552 -0.80%
1994-09-20 0 6.250 6.225 6.250 6.225 6.325 696,000 4,372,150 6.2818 3.452 3.438 3.452 3.438 3.493 1,260,289 3.4692 -0.79%
1994-09-19 0 6.300 6.275 6.300 6.200 6.450 600,000 3,767,500 6.2792 3.479 3.465 3.479 3.424 3.562 1,086,456 3.4677 -2.33%
1994-09-16 0 6.450 6.400 6.450 6.375 6.450 354,000 2,274,650 6.4256 3.562 3.534 3.562 3.521 3.562 641,009 3.5485 1.57%
1994-09-15 0 6.350 6.350 6.450 6.300 6.400 558,000 3,534,150 6.3336 3.507 3.507 3.562 3.479 3.534 1,010,404 3.4978 0.79%
1994-09-14 0 6.300 6.300 6.450 6.275 6.525 2,654,000 17,065,050 6.4299 3.479 3.479 3.562 3.465 3.603 4,805,757 3.5510 -0.79%
1994-09-13 0 6.350 6.200 6.450 6.300 6.600 1,574,000 10,153,650 6.4509 3.507 3.424 3.562 3.479 3.645 2,850,136 3.5625 -3.42%
1994-09-12 0 6.575 6.550 6.600 6.500 6.650 965,000 6,341,200 6.5712 3.631 3.617 3.645 3.590 3.672 1,747,383 3.6290 -1.87%
1994-09-09 0 6.700 6.700 6.725 6.700 7.050 2,689,000 18,553,850 6.8999 3.700 3.700 3.714 3.700 3.893 4,869,133 3.8105 -1.11%
1994-09-08 0 6.775 6.750 6.825 6.650 6.825 2,322,000 15,654,500 6.7418 3.742 3.728 3.769 3.672 3.769 4,204,585 3.7232 3.04%
1994-09-07 0 6.575 6.550 6.575 6.375 6.600 1,210,000 7,910,250 6.5374 3.631 3.617 3.631 3.521 3.645 2,191,019 3.6103 3.14%
1994-09-06 0 6.375 6.375 6.400 6.350 6.450 630,000 4,034,000 6.4032 3.521 3.521 3.534 3.507 3.562 1,140,779 3.5362 -0.39%
1994-09-05 0 6.400 6.350 6.400 6.400 6.500 722,000 4,655,800 6.4485 3.534 3.507 3.534 3.534 3.590 1,307,369 3.5612 -0.78%
1994-09-02 0 6.450 6.400 6.450 6.400 6.550 904,000 5,875,350 6.4993 3.562 3.534 3.562 3.534 3.617 1,636,927 3.5893 -1.15%
1994-09-01 0 6.525 6.500 6.525 6.500 6.550 916,000 5,971,200 6.5188 3.603 3.590 3.603 3.590 3.617 1,658,656 3.6000 0.00%
1994-08-31 0 6.525 6.475 6.500 6.400 6.600 866,000 5,629,650 6.5008 3.603 3.576 3.590 3.534 3.645 1,568,118 3.5901 0.38%
1994-08-30 0 6.500 6.500 6.525 6.450 6.575 1,132,133 7,382,588 6.5210 3.590 3.590 3.603 3.562 3.631 2,050,021 3.6012 1.56%
1994-08-26 0 6.400 6.400 6.425 6.250 6.450 686,000 4,369,550 6.3696 3.534 3.534 3.548 3.452 3.562 1,242,181 3.5176 3.23%
1994-08-25 0 6.200 6.200 6.250 6.200 6.300 300,000 1,872,750 6.2425 3.424 3.424 3.452 3.424 3.479 543,228 3.4474 0.81%
1994-08-24 0 6.150 6.150 6.250 6.000 6.150 650,000 3,946,550 6.0716 3.396 3.396 3.452 3.314 3.396 1,176,994 3.3531 0.41%
1994-08-23 0 6.125 6.100 6.150 6.100 6.350 1,085,000 6,778,450 6.2474 3.383 3.369 3.396 3.369 3.507 1,964,675 3.4502 -0.41%
1994-08-22 0 6.150 6.150 6.375 5.975 6.500 1,672,000 10,258,250 6.1353 3.396 3.396 3.521 3.300 3.590 3,027,591 3.3883 -0.81%
1994-08-19 0 6.200 6.175 6.200 5.850 6.600 1,996,000 12,265,750 6.1452 3.424 3.410 3.424 3.231 3.645 3,614,277 3.3937 -5.70%
1994-08-18 0 6.575 6.550 6.600 6.500 6.625 536,000 3,516,250 6.5602 3.631 3.617 3.645 3.590 3.659 970,567 3.6229 -0.38%
1994-08-17 0 6.600 6.600 6.625 6.550 6.650 526,150 3,481,360 6.6167 3.645 3.645 3.659 3.617 3.672 952,731 3.6541 0.76%
1994-08-16 0 6.550 6.525 6.550 6.525 6.650 962,000 6,333,300 6.5835 3.617 3.603 3.617 3.603 3.672 1,741,951 3.6358 -1.50%
1994-08-15 0 6.650 6.625 6.650 6.650 6.825 706,000 4,756,000 6.7365 3.672 3.659 3.672 3.672 3.769 1,278,396 3.7203 -2.56%
1994-08-12 0 6.825 6.775 6.825 6.675 6.850 564,000 3,829,800 6.7904 3.769 3.742 3.769 3.686 3.783 1,021,269 3.7500 -0.36%
1994-08-11 0 6.850 6.800 6.850 6.750 6.900 972,000 6,626,000 6.8169 3.783 3.755 3.783 3.728 3.811 1,760,059 3.7646 0.00%
1994-08-10 0 6.850 6.800 6.850 6.675 6.850 1,040,000 7,023,050 6.7529 3.783 3.755 3.783 3.686 3.783 1,883,190 3.7293 1.48%
1994-08-09 0 6.750 6.725 6.750 6.700 6.975 2,217,600 15,142,300 6.8282 3.728 3.714 3.728 3.700 3.852 4,015,541 3.7709 -1.46%
1994-08-08 0 6.850 6.825 6.850 6.825 7.050 1,511,000 10,475,350 6.9327 3.783 3.769 3.783 3.769 3.893 2,736,058 3.8286 0.37%
1994-08-05 0 6.825 6.800 6.825 6.750 6.975 1,340,000 9,146,700 6.8259 3.769 3.755 3.769 3.728 3.852 2,426,418 3.7696 -2.15%
1994-08-04 0 6.975 6.975 7.000 6.700 7.025 2,742,000 18,927,350 6.9028 3.852 3.852 3.866 3.700 3.880 4,965,104 3.8121 3.72%
1994-08-03 0 6.725 6.650 6.750 6.600 6.900 2,364,000 15,910,000 6.7301 3.714 3.672 3.728 3.645 3.811 4,280,636 3.7167 -1.10%
1994-08-02 0 6.800 6.750 6.800 6.600 6.900 5,688,000 38,423,450 6.7552 3.755 3.728 3.755 3.645 3.811 10,299,602 3.7306 5.43%
1994-08-01 0 6.450 6.425 6.450 6.175 6.550 4,502,000 29,048,650 6.4524 3.562 3.548 3.562 3.410 3.617 8,152,041 3.5634 6.61%
1994-07-29 0 6.050 6.050 6.075 5.850 6.125 2,354,000 14,137,200 6.0056 3.341 3.341 3.355 3.231 3.383 4,262,529 3.3166 3.86%
1994-07-28 0 5.825 5.800 5.850 5.800 5.975 1,820,000 10,709,750 5.8845 3.217 3.203 3.231 3.203 3.300 3,295,583 3.2497 1.30%
1994-07-27 0 5.750 5.750 5.775 5.700 5.850 1,610,000 9,325,000 5.7919 3.175 3.175 3.189 3.148 3.231 2,915,323 3.1986 1.32%
1994-07-26 0 5.675 5.600 5.700 5.675 5.875 1,464,000 8,415,650 5.7484 3.134 3.093 3.148 3.134 3.244 2,650,953 3.1746 -3.40%
1994-07-25 0 5.875 5.775 5.875 5.750 5.900 724,000 4,217,400 5.8251 3.244 3.189 3.244 3.175 3.258 1,310,990 3.2170 -0.42%
1994-07-22 0 5.900 5.900 5.925 5.875 6.000 614,000 3,624,550 5.9032 3.258 3.258 3.272 3.244 3.314 1,111,807 3.2601 0.43%
1994-07-21 0 5.875 5.850 5.875 5.750 5.975 704,000 4,106,300 5.8328 3.244 3.231 3.244 3.175 3.300 1,274,775 3.2212 -1.67%
1994-07-20 0 5.975 5.950 5.975 5.900 6.025 2,006,000 11,941,500 5.9529 3.300 3.286 3.300 3.258 3.327 3,632,384 3.2875 1.27%
1994-07-19 0 5.900 5.800 5.900 5.900 6.100 922,400 5,524,550 5.9893 3.258 3.203 3.258 3.258 3.369 1,670,245 3.3076 -4.07%
1994-07-18 0 6.150 6.100 6.150 6.000 6.250 1,546,000 9,526,550 6.1621 3.396 3.369 3.396 3.314 3.452 2,799,435 3.4030 4.68%
1994-07-15 0 5.875 5.875 5.900 5.650 5.900 2,122,000 12,270,250 5.7824 3.244 3.244 3.258 3.120 3.258 3,842,433 3.1934 5.86%
1994-07-14 0 5.550 5.550 5.575 5.400 5.675 2,603,600 14,291,490 5.4891 3.065 3.065 3.079 2.982 3.134 4,714,495 3.0314 3.74%
1994-07-13 0 5.350 5.325 5.350 5.325 5.350 496,000 2,648,650 5.3400 2.955 2.941 2.955 2.941 2.955 898,137 2.9490 1.42%
1994-07-12 0 5.275 5.150 5.275 5.250 5.350 254,000 1,343,500 5.2894 2.913 2.844 2.913 2.899 2.955 459,933 2.9211 -1.40%
1994-07-11 0 5.350 5.300 5.350 5.300 5.375 204,000 1,091,050 5.3483 2.955 2.927 2.955 2.927 2.968 369,395 2.9536 0.00%
1994-07-08 0 5.350 - 5.350 5.375 5.500 450,000 2,442,200 5.4271 2.955 - 2.955 2.968 3.037 814,842 2.9971 -0.93%
1994-07-07 0 5.400 5.350 5.375 5.150 5.400 1,569,000 8,309,000 5.2957 2.982 2.955 2.968 2.844 2.982 2,841,082 2.9246 3.85%
1994-07-06 0 5.200 - 5.200 5.200 5.400 524,000 2,762,950 5.2728 2.872 - 2.872 2.872 2.982 948,838 2.9119 -3.70%
1994-07-05 0 5.400 5.350 5.400 5.350 5.475 508,000 2,748,150 5.4097 2.982 2.955 2.982 2.955 3.024 919,866 2.9876 -0.92%
1994-07-04 0 5.450 5.425 5.450 5.425 5.500 642,000 3,507,000 5.4626 3.010 2.996 3.010 2.996 3.037 1,162,508 3.0168 -0.91%
1994-07-01 0 5.500 5.475 5.500 5.450 5.650 1,387,000 7,670,500 5.5303 3.037 3.024 3.037 3.010 3.120 2,511,524 3.0541 -3.51%
1994-06-30 0 5.700 5.650 5.700 5.700 5.900 1,369,500 7,965,525 5.8164 3.148 3.120 3.148 3.148 3.258 2,479,836 3.2121 -0.87%
1994-06-29 0 5.750 5.700 5.750 5.700 6.000 1,325,000 7,659,800 5.7810 3.175 3.148 3.175 3.148 3.314 2,399,257 3.1926 -3.36%
1994-06-28 0 5.950 5.950 6.000 5.950 6.250 2,256,000 13,740,500 6.0906 3.286 3.286 3.314 3.286 3.452 4,085,074 3.3636 -1.65%
1994-06-27 0 6.050 6.000 6.050 6.000 6.200 618,000 3,740,600 6.0528 3.341 3.314 3.341 3.314 3.424 1,119,050 3.3427 -3.20%
1994-06-24 0 6.250 6.250 6.300 6.200 6.300 878,000 5,490,600 6.2535 3.452 3.452 3.479 3.424 3.479 1,589,847 3.4535 0.00%
1994-06-23 0 6.250 6.250 6.300 6.150 6.350 1,760,000 11,008,400 6.2548 3.452 3.452 3.479 3.396 3.507 3,186,937 3.4542 4.17%
1994-06-22 0 6.000 6.000 6.050 5.950 6.250 4,436,000 26,915,500 6.0675 3.314 3.314 3.341 3.286 3.452 8,032,531 3.3508 -4.00%
1994-06-21 0 6.250 6.200 6.250 6.250 6.550 3,093,000 19,465,800 6.2935 3.452 3.424 3.452 3.452 3.617 5,600,680 3.4756 -6.72%
1994-06-20 0 6.700 6.650 6.700 6.700 6.900 482,000 3,257,300 6.7579 3.700 3.672 3.700 3.700 3.811 872,786 3.7321 -2.90%
1994-06-17 0 6.900 6.850 6.900 6.850 6.900 206,420 1,420,372 6.8810 3.811 3.783 3.811 3.783 3.811 373,777 3.8001 1.47%
1994-06-16 0 6.800 6.800 6.850 6.800 7.000 404,000 2,777,700 6.8755 3.755 3.755 3.783 3.755 3.866 731,547 3.7970 -2.16%
1994-06-15 0 6.950 6.850 6.900 6.850 7.250 744,000 5,204,700 6.9956 3.838 3.783 3.811 3.783 4.004 1,347,205 3.8633 -4.14%
1994-06-10 0 7.250 7.250 7.400 7.000 7.250 1,060,000 7,570,500 7.1420 4.004 4.004 4.087 3.866 4.004 1,919,406 3.9442 2.11%
1994-06-09 0 7.100 7.050 7.100 7.100 7.150 90,000 641,400 7.1267 3.921 3.893 3.921 3.921 3.949 162,968 3.9357 0.00%
1994-06-08 0 7.100 7.150 7.200 7.000 7.200 514,000 3,645,300 7.0920 3.921 3.949 3.976 3.866 3.976 930,731 3.9166 0.71%
1994-06-07 0 7.050 7.100 7.200 7.000 7.200 830,000 5,874,700 7.0780 3.893 3.921 3.976 3.866 3.976 1,502,931 3.9088 -0.70%
1994-06-06 0 7.100 7.050 7.150 7.100 7.150 218,000 1,549,500 7.1078 3.921 3.893 3.949 3.921 3.949 394,746 3.9253 0.71%
1994-06-03 0 7.050 7.050 7.100 7.000 7.150 334,000 2,352,500 7.0434 3.893 3.893 3.921 3.866 3.949 604,794 3.8898 -1.40%
1994-06-02 0 7.150 7.150 7.200 6.950 7.200 574,000 4,051,200 7.0578 3.949 3.949 3.976 3.838 3.976 1,039,376 3.8977 2.14%
1994-06-01 0 7.000 7.000 7.150 7.000 7.250 730,000 5,237,000 7.1740 3.866 3.866 3.949 3.866 4.004 1,321,855 3.9619 -2.78%
1994-05-31 0 7.200 7.150 7.200 7.000 7.250 394,000 2,800,400 7.1076 3.976 3.949 3.976 3.866 4.004 713,439 3.9252 2.13%
1994-05-30 0 7.050 7.000 7.050 6.900 7.100 1,230,000 8,663,200 7.0433 3.893 3.866 3.893 3.811 3.921 2,227,235 3.8897 2.92%
1994-05-27 0 6.850 6.800 6.850 6.800 7.100 1,440,000 10,065,000 6.9896 3.783 3.755 3.783 3.755 3.921 2,607,494 3.8600 2.24%
1994-05-26 0 6.700 6.650 6.700 6.600 7.150 1,186,000 8,180,000 6.8971 3.700 3.672 3.700 3.645 3.949 2,147,561 3.8090 -5.66%
1994-05-25 0 7.250 7.150 7.200 7.000 7.300 1,554,000 11,229,000 7.2259 3.922 3.868 3.895 3.787 3.949 2,872,601 3.9090 6.62%
1994-05-24 0 6.800 6.800 6.850 6.800 6.950 906,000 6,211,600 6.8561 3.679 3.679 3.706 3.679 3.760 1,674,760 3.7089 -2.86%
1994-05-23 0 7.000 6.950 7.000 6.850 7.150 1,338,000 9,411,800 7.0342 3.787 3.760 3.787 3.706 3.868 2,473,321 3.8053 2.19%
1994-05-20 0 6.850 6.800 6.850 6.650 6.900 1,868,000 12,717,800 6.8082 3.706 3.679 3.706 3.597 3.733 3,453,037 3.6831 4.58%
1994-05-19 0 6.550 6.550 6.600 6.550 6.650 866,000 5,712,400 6.5963 3.543 3.543 3.570 3.543 3.597 1,600,819 3.5684 0.00%
1994-05-18 0 6.550 6.550 6.600 6.450 6.600 1,527,000 9,963,250 6.5247 3.543 3.543 3.570 3.489 3.570 2,822,691 3.5297 1.55%
1994-05-17 0 6.450 6.450 6.500 6.450 6.750 1,034,000 6,758,500 6.5363 3.489 3.489 3.516 3.489 3.652 1,911,370 3.5359 -4.44%
1994-05-16 0 6.750 6.700 6.750 6.500 6.850 1,027,000 6,934,600 6.7523 3.652 3.625 3.652 3.516 3.706 1,898,431 3.6528 3.85%
1994-05-13 0 6.500 6.500 6.700 6.500 6.800 1,404,800 9,343,280 6.6510 3.516 3.516 3.625 3.516 3.679 2,596,802 3.5980 0.00%
1994-05-12 0 6.500 6.550 6.650 6.400 6.650 826,000 5,367,300 6.4979 3.516 3.543 3.597 3.462 3.597 1,526,878 3.5152 0.00%
1994-05-11 0 6.500 6.400 6.500 6.100 6.600 1,468,000 9,318,700 6.3479 3.516 3.462 3.516 3.300 3.570 2,713,628 3.4340 6.56%
1994-05-10 0 6.100 6.050 6.100 6.050 6.300 1,390,000 8,565,300 6.1621 3.300 3.273 3.300 3.273 3.408 2,569,444 3.3335 -5.43%
1994-05-09 0 6.450 6.400 6.450 6.400 6.700 480,000 3,115,400 6.4904 3.489 3.462 3.489 3.462 3.625 887,290 3.5111 -3.73%
1994-05-06 0 6.700 6.600 6.750 6.650 6.900 745,000 5,082,800 6.8226 3.625 3.570 3.652 3.597 3.733 1,377,148 3.6908 -0.74%
1994-05-05 0 6.750 6.700 6.750 6.500 6.750 740,000 4,960,700 6.7036 3.652 3.625 3.652 3.516 3.652 1,367,905 3.6265 0.00%
1994-05-04 0 6.750 6.600 6.750 6.600 7.100 1,346,666 9,343,229 6.9380 3.652 3.570 3.652 3.570 3.841 2,489,340 3.7533 -6.25%
1994-05-03 0 7.200 7.150 7.200 7.000 7.200 124,000 884,900 7.1363 3.895 3.868 3.895 3.787 3.895 229,217 3.8605 -0.69%
1994-05-02 0 7.250 7.200 7.250 7.250 7.500 612,000 4,490,300 7.3371 3.922 3.895 3.922 3.922 4.057 1,131,295 3.9692 -3.33%
1994-04-29 0 7.500 7.500 7.550 7.500 7.600 312,000 2,356,500 7.5529 4.057 4.057 4.084 4.057 4.111 576,738 4.0859 -1.96%
1994-04-28 0 7.650 7.650 7.700 7.600 7.650 240,000 1,833,100 7.6379 4.138 4.138 4.165 4.111 4.138 443,645 4.1319 0.00%
1994-04-27 0 7.650 7.600 7.700 7.600 7.700 350,000 2,678,600 7.6531 4.138 4.111 4.165 4.111 4.165 646,982 4.1401 0.66%
1994-04-26 0 7.600 7.600 7.700 7.600 7.750 534,000 4,080,200 7.6408 4.111 4.111 4.165 4.111 4.193 987,110 4.1335 -1.30%
1994-04-25 0 7.700 7.700 7.800 7.600 7.750 297,100 2,264,930 7.6235 4.165 4.165 4.220 4.111 4.193 549,196 4.1241 1.99%
1994-04-22 0 7.550 7.500 7.550 7.400 7.550 162,000 1,214,600 7.4975 4.084 4.057 4.084 4.003 4.084 299,460 4.0560 0.67%
1994-04-21 0 7.500 7.400 7.550 7.400 7.600 332,000 2,481,300 7.4738 4.057 4.003 4.084 4.003 4.111 613,709 4.0431 -1.96%
1994-04-20 0 7.650 7.650 7.700 7.650 7.750 300,000 2,302,700 7.6757 4.138 4.138 4.165 4.138 4.193 554,556 4.1523 0.66%
1994-04-19 0 7.600 7.550 7.700 7.500 7.650 660,000 4,969,000 7.5288 4.111 4.084 4.165 4.057 4.138 1,220,024 4.0729 0.66%
1994-04-18 0 7.550 7.550 7.600 7.500 7.600 315,000 2,372,650 7.5322 4.084 4.084 4.111 4.057 4.111 582,284 4.0747 -0.66%
1994-04-15 0 7.600 7.600 7.650 7.600 7.700 115,000 881,400 7.6643 4.111 4.111 4.138 4.111 4.165 212,580 4.1462 -0.65%
1994-04-14 0 7.650 7.650 7.700 7.600 7.800 474,000 3,636,400 7.6717 4.138 4.138 4.165 4.111 4.220 876,199 4.1502 0.00%
1994-04-13 0 7.650 7.650 7.700 7.650 7.750 1,712,000 13,179,300 7.6982 4.138 4.138 4.165 4.138 4.193 3,164,667 4.1645 3.38%
1994-04-12 0 7.400 7.400 7.450 7.000 7.450 1,678,000 12,295,700 7.3276 4.003 4.003 4.030 3.787 4.030 3,101,818 3.9640 6.47%
1994-04-11 0 6.950 6.950 7.000 6.900 6.950 130,000 900,600 6.9277 3.760 3.760 3.787 3.733 3.760 240,308 3.7477 0.00%
1994-04-08 0 6.950 6.900 6.950 6.850 7.000 536,000 3,709,500 6.9207 3.760 3.733 3.760 3.706 3.787 990,807 3.7439 1.46%
1994-04-07 0 6.850 6.850 6.900 6.850 7.000 608,000 4,177,400 6.8707 3.706 3.706 3.733 3.706 3.787 1,123,901 3.7169 -3.52%
1994-04-06 0 7.100 6.950 7.100 6.850 7.100 1,003,700 6,995,875 6.9701 3.841 3.760 3.841 3.706 3.841 1,855,360 3.7706 3.65%
1994-03-31 0 6.850 6.800 6.850 6.800 7.000 1,342,000 9,254,300 6.8959 3.706 3.679 3.706 3.679 3.787 2,480,715 3.7305 -2.14%
1994-03-30 0 7.000 6.950 7.000 6.750 7.200 830,000 5,814,500 7.0054 3.787 3.760 3.787 3.652 3.895 1,534,272 3.7897 0.72%
1994-03-29 0 6.950 6.900 6.950 6.900 7.650 1,912,700 13,674,540 7.1493 3.760 3.733 3.760 3.733 4.138 3,535,666 3.8676 -7.95%
1994-03-28 0 7.550 7.350 7.600 7.150 7.850 464,000 3,544,200 7.6384 4.084 3.976 4.111 3.868 4.247 857,714 4.1321 -3.82%
1994-03-25 0 7.850 7.850 7.900 7.750 8.000 714,000 5,612,100 7.8601 4.247 4.247 4.274 4.193 4.328 1,319,844 4.2521 0.64%
1994-03-24 0 7.800 7.750 7.900 7.500 7.900 1,060,000 8,228,900 7.7631 4.220 4.193 4.274 4.057 4.274 1,959,432 4.1996 5.41%
1994-03-23 0 7.400 7.400 7.450 7.000 7.500 1,255,100 9,206,440 7.3352 4.003 4.003 4.030 3.787 4.057 2,320,078 3.9682 9.63%
1994-03-22 0 6.750 6.700 6.800 6.500 6.900 2,181,000 14,585,100 6.6873 3.652 3.625 3.679 3.516 3.733 4,031,624 3.6177 -0.74%
1994-03-21 0 6.800 6.750 6.800 6.750 6.950 636,000 4,346,800 6.8346 3.679 3.652 3.679 3.652 3.760 1,175,659 3.6973 -2.86%
1994-03-18 0 7.000 7.000 7.050 6.900 7.100 820,000 5,740,200 7.0002 3.787 3.787 3.814 3.733 3.841 1,515,787 3.7869 -2.10%
1994-03-17 0 7.150 7.150 7.200 7.050 7.250 492,000 3,534,300 7.1835 3.868 3.868 3.895 3.814 3.922 909,472 3.8861 0.00%
1994-03-16 0 7.150 7.100 7.200 7.100 7.400 978,000 7,095,000 7.2546 3.868 3.841 3.895 3.841 4.003 1,807,853 3.9245 0.00%
1994-03-15 0 7.150 7.100 7.150 7.100 7.350 426,000 3,062,300 7.1885 3.868 3.841 3.868 3.841 3.976 787,470 3.8888 -0.69%
1994-03-14 0 7.200 7.150 7.250 7.100 7.300 976,000 7,018,700 7.1913 3.895 3.868 3.922 3.841 3.949 1,804,156 3.8903 -1.37%
1994-03-11 0 7.300 7.250 7.350 7.100 7.350 620,000 4,469,700 7.2092 3.949 3.922 3.976 3.841 3.976 1,146,083 3.9000 0.00%
1994-03-10 0 7.300 7.250 7.300 7.200 7.400 786,000 5,721,300 7.2790 3.949 3.922 3.949 3.895 4.003 1,452,937 3.9377 -2.01%
1994-03-09 0 7.450 7.450 7.500 7.400 7.800 860,000 6,506,100 7.5652 4.030 4.030 4.057 4.003 4.220 1,589,728 4.0926 -3.25%
1994-03-08 0 7.700 7.650 7.700 7.700 7.850 1,373,000 10,658,400 7.7629 4.165 4.138 4.165 4.165 4.247 2,538,019 4.1995 -1.28%
1994-03-07 0 7.800 7.750 7.800 7.800 8.000 524,000 4,105,200 7.8344 4.220 4.193 4.220 4.220 4.328 968,625 4.2382 -1.89%
1994-03-04 0 7.950 7.900 7.950 7.900 8.000 682,000 5,420,600 7.9481 4.301 4.274 4.301 4.274 4.328 1,260,691 4.2997 -1.24%
1994-03-03 0 8.050 8.000 8.100 7.950 8.200 820,000 6,621,000 8.0744 4.355 4.328 4.382 4.301 4.436 1,515,787 4.3680 -2.42%
1994-03-02 0 8.250 8.250 8.300 8.000 8.300 1,310,000 10,682,500 8.1546 4.463 4.463 4.490 4.328 4.490 2,421,562 4.4114 0.00%
1994-03-01 0 8.250 8.100 8.350 8.250 8.400 534,000 4,461,400 8.3547 4.463 4.382 4.517 4.463 4.544 987,110 4.5197 0.00%
1994-02-28 0 8.250 8.200 8.300 8.150 8.350 364,000 2,997,200 8.2341 4.463 4.436 4.490 4.409 4.517 672,862 4.4544 1.85%
1994-02-25 0 8.100 8.050 8.100 8.100 8.300 708,000 5,782,500 8.1674 4.382 4.355 4.382 4.382 4.490 1,308,753 4.4183 -4.71%
1994-02-24 0 8.500 8.450 8.550 8.400 8.650 684,000 5,845,400 8.5459 4.598 4.571 4.625 4.544 4.679 1,264,388 4.6231 -2.30%
1994-02-23 0 8.700 8.700 8.750 8.400 8.700 1,561,000 13,341,750 8.5469 4.706 4.706 4.734 4.544 4.706 2,885,541 4.6237 1.75%
1994-02-22 0 8.550 8.550 8.600 8.250 8.600 2,600,000 22,071,200 8.4889 4.625 4.625 4.652 4.463 4.652 4,806,154 4.5923 0.59%
1994-02-21 0 8.500 8.400 8.550 8.250 8.550 1,287,000 10,815,900 8.4040 4.598 4.544 4.625 4.463 4.625 2,379,046 4.5463 0.00%
1994-02-18 0 8.500 8.500 8.550 8.050 8.550 2,676,000 22,445,300 8.3876 4.598 4.598 4.625 4.355 4.625 4,946,641 4.5375 6.25%
1994-02-17 0 8.000 8.000 8.050 7.900 8.200 360,000 2,881,400 8.0039 4.328 4.328 4.355 4.274 4.436 665,467 4.3299 -1.23%
1994-02-16 0 8.100 8.100 8.200 8.100 8.250 565,000 4,612,800 8.1642 4.382 4.382 4.436 4.382 4.463 1,044,414 4.4166 -1.22%
1994-02-15 0 8.200 8.150 8.200 8.050 8.500 1,443,000 12,051,500 8.3517 4.436 4.409 4.436 4.355 4.598 2,667,415 4.5180 -3.53%
1994-02-14 0 8.500 8.450 8.500 8.200 8.600 2,184,000 18,392,500 8.4215 4.598 4.571 4.598 4.436 4.652 4,037,169 4.5558 3.03%
1994-02-09 0 8.250 8.200 8.250 8.100 8.600 1,992,000 16,710,500 8.3888 4.463 4.436 4.463 4.382 4.652 3,682,253 4.5381 3.13%
1994-02-08 0 8.000 7.950 8.000 7.800 8.100 2,140,000 16,996,500 7.9423 4.328 4.301 4.328 4.220 4.382 3,955,834 4.2966 0.63%
1994-02-07 0 7.950 7.900 7.950 7.900 8.500 3,693,000 29,749,150 8.0556 4.301 4.274 4.301 4.274 4.598 6,826,587 4.3578 -6.47%
1994-02-04 0 8.500 8.450 8.550 8.150 8.500 2,784,000 23,149,800 8.3153 4.598 4.571 4.625 4.409 4.598 5,146,282 4.4984 4.29%
1994-02-03 0 8.150 8.150 8.300 7.900 8.300 3,340,000 26,886,100 8.0497 4.409 4.409 4.490 4.274 4.490 6,174,059 4.3547 3.16%
1994-02-02 0 7.900 7.850 7.900 7.800 7.950 1,995,500 15,669,375 7.8524 4.274 4.247 4.274 4.220 4.301 3,688,723 4.2479 1.94%
1994-02-01 0 7.750 7.700 7.800 7.700 8.000 7,809,000 61,262,700 7.8451 4.193 4.165 4.220 4.165 4.328 14,435,098 4.2440 -1.90%
1994-01-31 0 7.900 7.850 7.900 7.650 7.950 4,743,000 37,101,100 7.8223 4.274 4.247 4.274 4.138 4.301 8,767,534 4.2316 2.60%
1994-01-28 0 7.700 7.700 7.800 7.500 7.900 8,023,000 62,026,000 7.7310 4.165 4.165 4.220 4.057 4.274 14,830,682 4.1823 4.05%
1994-01-27 0 7.400 7.400 7.500 6.650 7.500 7,218,000 51,081,900 7.0770 4.003 4.003 4.057 3.597 4.057 13,342,623 3.8285 11.28%
1994-01-26 0 6.650 6.650 6.700 6.500 7.000 7,389,613 49,758,623 6.7336 3.597 3.597 3.625 3.516 3.787 13,659,853 3.6427 -0.75%
1994-01-25 0 6.700 6.650 6.700 6.650 7.700 6,111,000 42,501,250 6.9549 3.625 3.597 3.625 3.597 4.165 11,296,310 3.7624 -11.84%
1994-01-24 0 7.600 7.500 7.600 7.600 7.850 1,761,000 13,650,050 7.7513 4.111 4.057 4.111 4.111 4.247 3,255,245 4.1932 -2.56%
1994-01-21 0 7.800 7.700 7.800 7.700 8.150 2,560,000 20,455,800 7.9905 4.220 4.165 4.220 4.165 4.409 4,732,213 4.3227 -3.70%
1994-01-20 0 8.100 8.000 8.150 8.100 8.400 1,012,000 8,296,200 8.1978 4.382 4.328 4.409 4.382 4.544 1,870,703 4.4348 -2.99%
1994-01-19 0 8.350 8.200 8.500 8.150 8.600 866,000 7,306,500 8.4371 4.517 4.436 4.598 4.409 4.652 1,600,819 4.5642 -2.34%
1994-01-18 0 8.550 8.500 8.600 8.500 8.750 1,782,000 15,364,600 8.6221 4.625 4.598 4.652 4.598 4.734 3,294,064 4.6643 0.59%
1994-01-17 0 8.500 8.450 8.600 8.450 9.100 1,018,500 8,793,400 8.6337 4.598 4.571 4.652 4.571 4.923 1,882,718 4.6706 -5.03%
1994-01-14 0 8.950 8.900 9.200 8.050 9.100 2,673,000 23,527,400 8.8019 4.842 4.815 4.977 4.355 4.923 4,941,096 4.7616 13.29%
1994-01-13 0 7.900 7.800 8.000 7.900 8.900 1,459,000 12,091,450 8.2875 4.274 4.220 4.328 4.274 4.815 2,696,992 4.4833 -11.24%
1994-01-12 0 8.900 8.900 9.000 8.400 9.100 1,936,000 16,969,000 8.7650 4.815 4.815 4.869 4.544 4.923 3,578,736 4.7416 -0.56%
1994-01-11 0 8.950 8.800 8.950 8.800 9.200 2,539,000 22,826,000 8.9902 4.842 4.761 4.842 4.761 4.977 4,693,394 4.8634 0.00%
1994-01-10 0 8.950 8.950 9.000 8.850 9.200 1,165,000 10,486,250 9.0011 4.842 4.842 4.869 4.788 4.977 2,153,527 4.8693 -0.56%
1994-01-07 0 9.000 8.950 9.050 9.000 9.250 1,620,000 14,734,200 9.0952 4.869 4.842 4.896 4.869 5.004 2,994,604 4.9203 -3.23%
1994-01-06 0 9.300 9.300 9.400 9.000 9.550 2,698,600 25,268,040 9.3634 5.031 5.031 5.085 4.869 5.166 4,988,418 5.0653 0.54%
1994-01-05 0 9.250 9.200 9.250 9.150 9.700 2,631,000 24,706,750 9.3906 5.004 4.977 5.004 4.950 5.247 4,863,458 5.0801 -2.63%
1994-01-04 0 9.500 9.300 9.600 9.500 10.00 2,295,000 22,481,250 9.7958 5.139 5.031 5.193 5.139 5.410 4,242,355 5.2992 -2.56%
1994-01-03 0 9.750 9.750 9.800 9.750 10.00 334,000 3,268,800 9.7868 5.274 5.274 5.302 5.274 5.410 617,406 5.2944

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top